function loadData()	{
					
        var newDate = new Date(2018, 4, 3);
        iClose = 69.20 * 1;
        iOpen = 69.80 * 1;
        iHigh = 70.60 * 1;
        iLow = 68.00 * 1;
        iVol = 75945 * 1;
        sVol = '75,945';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 4);
        iClose = 69.60 * 1;
        iOpen = 68.80 * 1;
        iHigh = 71.00 * 1;
        iLow = 68.20 * 1;
        iVol = 79710 * 1;
        sVol = '79,710';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 7);
        iClose = 70.20 * 1;
        iOpen = 71.00 * 1;
        iHigh = 73.80 * 1;
        iLow = 70.20 * 1;
        iVol = 101440 * 1;
        sVol = '101,440';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 8);
        iClose = 70.80 * 1;
        iOpen = 70.20 * 1;
        iHigh = 71.80 * 1;
        iLow = 68.00 * 1;
        iVol = 141655 * 1;
        sVol = '141,655';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 9);
        iClose = 72.20 * 1;
        iOpen = 72.80 * 1;
        iHigh = 74.00 * 1;
        iLow = 72.00 * 1;
        iVol = 93160 * 1;
        sVol = '93,160';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 10);
        iClose = 73.60 * 1;
        iOpen = 72.40 * 1;
        iHigh = 74.40 * 1;
        iLow = 71.80 * 1;
        iVol = 81110 * 1;
        sVol = '81,110';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 11);
        iClose = 73.00 * 1;
        iOpen = 73.60 * 1;
        iHigh = 74.00 * 1;
        iLow = 72.40 * 1;
        iVol = 59985 * 1;
        sVol = '59,985';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 14);
        iClose = 75.00 * 1;
        iOpen = 74.00 * 1;
        iHigh = 75.80 * 1;
        iLow = 73.40 * 1;
        iVol = 89360 * 1;
        sVol = '89,360';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 15);
        iClose = 77.60 * 1;
        iOpen = 75.20 * 1;
        iHigh = 78.00 * 1;
        iLow = 74.60 * 1;
        iVol = 74540 * 1;
        sVol = '74,540';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 16);
        iClose = 78.20 * 1;
        iOpen = 77.80 * 1;
        iHigh = 80.00 * 1;
        iLow = 76.80 * 1;
        iVol = 112900 * 1;
        sVol = '112,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 17);
        iClose = 80.60 * 1;
        iOpen = 79.20 * 1;
        iHigh = 82.00 * 1;
        iLow = 78.60 * 1;
        iVol = 104300 * 1;
        sVol = '104,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 18);
        iClose = 81.00 * 1;
        iOpen = 82.60 * 1;
        iHigh = 82.80 * 1;
        iLow = 81.00 * 1;
        iVol = 110070 * 1;
        sVol = '110,070';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 21);
        iClose = 81.20 * 1;
        iOpen = 82.00 * 1;
        iHigh = 82.60 * 1;
        iLow = 81.00 * 1;
        iVol = 41905 * 1;
        sVol = '41,905';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 22);
        iClose = 78.80 * 1;
        iOpen = 81.00 * 1;
        iHigh = 82.40 * 1;
        iLow = 78.60 * 1;
        iVol = 98655 * 1;
        sVol = '98,655';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 23);
        iClose = 76.40 * 1;
        iOpen = 77.80 * 1;
        iHigh = 80.40 * 1;
        iLow = 74.60 * 1;
        iVol = 98735 * 1;
        sVol = '98,735';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 24);
        iClose = 75.80 * 1;
        iOpen = 74.00 * 1;
        iHigh = 76.60 * 1;
        iLow = 72.80 * 1;
        iVol = 107635 * 1;
        sVol = '107,635';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 25);
        iClose = 71.20 * 1;
        iOpen = 72.80 * 1;
        iHigh = 73.00 * 1;
        iLow = 69.80 * 1;
        iVol = 95960 * 1;
        sVol = '95,960';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 29);
        iClose = 70.20 * 1;
        iOpen = 70.00 * 1;
        iHigh = 70.80 * 1;
        iLow = 69.20 * 1;
        iVol = 65930 * 1;
        sVol = '65,930';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 30);
        iClose = 72.00 * 1;
        iOpen = 71.20 * 1;
        iHigh = 72.60 * 1;
        iLow = 70.40 * 1;
        iVol = 72755 * 1;
        sVol = '72,755';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 4, 31);
        iClose = 69.40 * 1;
        iOpen = 71.00 * 1;
        iHigh = 72.60 * 1;
        iLow = 69.20 * 1;
        iVol = 86395 * 1;
        sVol = '86,395';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 1);
        iClose = 68.20 * 1;
        iOpen = 69.80 * 1;
        iHigh = 70.40 * 1;
        iLow = 67.40 * 1;
        iVol = 57750 * 1;
        sVol = '57,750';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 4);
        iClose = 65.40 * 1;
        iOpen = 68.60 * 1;
        iHigh = 68.80 * 1;
        iLow = 64.40 * 1;
        iVol = 71990 * 1;
        sVol = '71,990';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 5);
        iClose = 65.80 * 1;
        iOpen = 64.80 * 1;
        iHigh = 66.80 * 1;
        iLow = 64.80 * 1;
        iVol = 38240 * 1;
        sVol = '38,240';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 6);
        iClose = 66.60 * 1;
        iOpen = 66.00 * 1;
        iHigh = 67.20 * 1;
        iLow = 65.20 * 1;
        iVol = 48060 * 1;
        sVol = '48,060';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 7);
        iClose = 69.20 * 1;
        iOpen = 66.80 * 1;
        iHigh = 69.40 * 1;
        iLow = 66.80 * 1;
        iVol = 72560 * 1;
        sVol = '72,560';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 8);
        iClose = 67.00 * 1;
        iOpen = 69.00 * 1;
        iHigh = 69.20 * 1;
        iLow = 66.40 * 1;
        iVol = 70750 * 1;
        sVol = '70,750';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 11);
        iClose = 66.00 * 1;
        iOpen = 66.00 * 1;
        iHigh = 66.60 * 1;
        iLow = 65.40 * 1;
        iVol = 38945 * 1;
        sVol = '38,945';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 12);
        iClose = 66.60 * 1;
        iOpen = 66.20 * 1;
        iHigh = 67.40 * 1;
        iLow = 65.60 * 1;
        iVol = 56345 * 1;
        sVol = '56,345';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 13);
        iClose = 69.40 * 1;
        iOpen = 66.40 * 1;
        iHigh = 70.80 * 1;
        iLow = 66.40 * 1;
        iVol = 107150 * 1;
        sVol = '107,150';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 14);
        iClose = 68.60 * 1;
        iOpen = 69.60 * 1;
        iHigh = 70.20 * 1;
        iLow = 68.00 * 1;
        iVol = 74340 * 1;
        sVol = '74,340';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 15);
        iClose = 63.20 * 1;
        iOpen = 68.40 * 1;
        iHigh = 68.40 * 1;
        iLow = 63.20 * 1;
        iVol = 107540 * 1;
        sVol = '107,540';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 18);
        iClose = 64.00 * 1;
        iOpen = 63.00 * 1;
        iHigh = 65.40 * 1;
        iLow = 63.00 * 1;
        iVol = 72025 * 1;
        sVol = '72,025';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 19);
        iClose = 63.00 * 1;
        iOpen = 62.80 * 1;
        iHigh = 63.20 * 1;
        iLow = 61.40 * 1;
        iVol = 47035 * 1;
        sVol = '47,035';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 20);
        iClose = 64.40 * 1;
        iOpen = 63.40 * 1;
        iHigh = 64.60 * 1;
        iLow = 63.20 * 1;
        iVol = 60190 * 1;
        sVol = '60,190';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 21);
        iClose = 61.00 * 1;
        iOpen = 63.40 * 1;
        iHigh = 63.40 * 1;
        iLow = 60.60 * 1;
        iVol = 116040 * 1;
        sVol = '116,040';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 22);
        iClose = 65.40 * 1;
        iOpen = 63.20 * 1;
        iHigh = 65.80 * 1;
        iLow = 63.00 * 1;
        iVol = 97790 * 1;
        sVol = '97,790';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 25);
        iClose = 64.00 * 1;
        iOpen = 64.80 * 1;
        iHigh = 65.40 * 1;
        iLow = 63.20 * 1;
        iVol = 76825 * 1;
        sVol = '76,825';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 26);
        iClose = 65.80 * 1;
        iOpen = 65.20 * 1;
        iHigh = 66.40 * 1;
        iLow = 63.00 * 1;
        iVol = 109505 * 1;
        sVol = '109,505';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 27);
        iClose = 66.60 * 1;
        iOpen = 67.20 * 1;
        iHigh = 69.20 * 1;
        iLow = 66.60 * 1;
        iVol = 87920 * 1;
        sVol = '87,920';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 28);
        iClose = 65.80 * 1;
        iOpen = 67.00 * 1;
        iHigh = 67.00 * 1;
        iLow = 64.60 * 1;
        iVol = 64990 * 1;
        sVol = '64,990';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 5, 29);
        iClose = 66.40 * 1;
        iOpen = 66.40 * 1;
        iHigh = 67.40 * 1;
        iLow = 66.00 * 1;
        iVol = 53290 * 1;
        sVol = '53,290';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 2);
        iClose = 64.20 * 1;
        iOpen = 65.40 * 1;
        iHigh = 65.60 * 1;
        iLow = 63.60 * 1;
        iVol = 38235 * 1;
        sVol = '38,235';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 3);
        iClose = 66.60 * 1;
        iOpen = 66.20 * 1;
        iHigh = 68.20 * 1;
        iLow = 65.60 * 1;
        iVol = 42070 * 1;
        sVol = '42,070';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 5);
        iClose = 65.60 * 1;
        iOpen = 66.60 * 1;
        iHigh = 67.00 * 1;
        iLow = 65.60 * 1;
        iVol = 32960 * 1;
        sVol = '32,960';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 6);
        iClose = 67.80 * 1;
        iOpen = 65.60 * 1;
        iHigh = 68.20 * 1;
        iLow = 64.80 * 1;
        iVol = 41130 * 1;
        sVol = '41,130';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 9);
        iClose = 72.20 * 1;
        iOpen = 69.00 * 1;
        iHigh = 73.60 * 1;
        iLow = 68.80 * 1;
        iVol = 119950 * 1;
        sVol = '119,950';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 10);
        iClose = 74.40 * 1;
        iOpen = 74.40 * 1;
        iHigh = 76.60 * 1;
        iLow = 73.00 * 1;
        iVol = 140700 * 1;
        sVol = '140,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 11);
        iClose = 71.60 * 1;
        iOpen = 73.00 * 1;
        iHigh = 75.60 * 1;
        iLow = 70.80 * 1;
        iVol = 105375 * 1;
        sVol = '105,375';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 12);
        iClose = 74.00 * 1;
        iOpen = 75.20 * 1;
        iHigh = 75.80 * 1;
        iLow = 72.40 * 1;
        iVol = 106970 * 1;
        sVol = '106,970';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 13);
        iClose = 73.00 * 1;
        iOpen = 75.00 * 1;
        iHigh = 77.20 * 1;
        iLow = 73.00 * 1;
        iVol = 83710 * 1;
        sVol = '83,710';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 16);
        iClose = 72.40 * 1;
        iOpen = 71.60 * 1;
        iHigh = 72.60 * 1;
        iLow = 70.60 * 1;
        iVol = 61025 * 1;
        sVol = '61,025';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 17);
        iClose = 72.40 * 1;
        iOpen = 71.80 * 1;
        iHigh = 73.00 * 1;
        iLow = 71.00 * 1;
        iVol = 36765 * 1;
        sVol = '36,765';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 18);
        iClose = 72.80 * 1;
        iOpen = 71.80 * 1;
        iHigh = 73.80 * 1;
        iLow = 71.80 * 1;
        iVol = 109385 * 1;
        sVol = '109,385';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 19);
        iClose = 73.20 * 1;
        iOpen = 71.60 * 1;
        iHigh = 74.20 * 1;
        iLow = 71.60 * 1;
        iVol = 95875 * 1;
        sVol = '95,875';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 20);
        iClose = 73.00 * 1;
        iOpen = 73.80 * 1;
        iHigh = 74.60 * 1;
        iLow = 72.40 * 1;
        iVol = 61965 * 1;
        sVol = '61,965';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 23);
        iClose = 69.40 * 1;
        iOpen = 72.80 * 1;
        iHigh = 73.00 * 1;
        iLow = 69.00 * 1;
        iVol = 97115 * 1;
        sVol = '97,115';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 24);
        iClose = 68.60 * 1;
        iOpen = 69.60 * 1;
        iHigh = 70.60 * 1;
        iLow = 68.40 * 1;
        iVol = 58225 * 1;
        sVol = '58,225';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 25);
        iClose = 69.20 * 1;
        iOpen = 68.60 * 1;
        iHigh = 69.20 * 1;
        iLow = 67.60 * 1;
        iVol = 75570 * 1;
        sVol = '75,570';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 26);
        iClose = 71.20 * 1;
        iOpen = 66.80 * 1;
        iHigh = 71.80 * 1;
        iLow = 66.20 * 1;
        iVol = 160320 * 1;
        sVol = '160,320';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 27);
        iClose = 70.20 * 1;
        iOpen = 71.80 * 1;
        iHigh = 71.80 * 1;
        iLow = 69.20 * 1;
        iVol = 77455 * 1;
        sVol = '77,455';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 30);
        iClose = 72.60 * 1;
        iOpen = 72.00 * 1;
        iHigh = 73.40 * 1;
        iLow = 71.60 * 1;
        iVol = 77045 * 1;
        sVol = '77,045';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 6, 31);
        iClose = 72.60 * 1;
        iOpen = 72.40 * 1;
        iHigh = 72.80 * 1;
        iLow = 70.20 * 1;
        iVol = 78470 * 1;
        sVol = '78,470';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 1);
        iClose = 73.20 * 1;
        iOpen = 71.80 * 1;
        iHigh = 73.40 * 1;
        iLow = 70.20 * 1;
        iVol = 71395 * 1;
        sVol = '71,395';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 2);
        iClose = 73.00 * 1;
        iOpen = 72.00 * 1;
        iHigh = 74.00 * 1;
        iLow = 71.60 * 1;
        iVol = 54000 * 1;
        sVol = '54,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 3);
        iClose = 72.60 * 1;
        iOpen = 73.20 * 1;
        iHigh = 74.20 * 1;
        iLow = 72.20 * 1;
        iVol = 57135 * 1;
        sVol = '57,135';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 6);
        iClose = 71.20 * 1;
        iOpen = 73.00 * 1;
        iHigh = 73.20 * 1;
        iLow = 70.80 * 1;
        iVol = 34780 * 1;
        sVol = '34,780';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 7);
        iClose = 72.60 * 1;
        iOpen = 71.80 * 1;
        iHigh = 74.20 * 1;
        iLow = 71.60 * 1;
        iVol = 70780 * 1;
        sVol = '70,780';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 8);
        iClose = 72.60 * 1;
        iOpen = 71.60 * 1;
        iHigh = 73.80 * 1;
        iLow = 71.40 * 1;
        iVol = 81070 * 1;
        sVol = '81,070';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 9);
        iClose = 71.60 * 1;
        iOpen = 72.40 * 1;
        iHigh = 73.00 * 1;
        iLow = 71.60 * 1;
        iVol = 61025 * 1;
        sVol = '61,025';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 10);
        iClose = 74.20 * 1;
        iOpen = 71.20 * 1;
        iHigh = 74.60 * 1;
        iLow = 69.80 * 1;
        iVol = 92485 * 1;
        sVol = '92,485';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 13);
        iClose = 73.40 * 1;
        iOpen = 74.00 * 1;
        iHigh = 75.40 * 1;
        iLow = 72.20 * 1;
        iVol = 101155 * 1;
        sVol = '101,155';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 14);
        iClose = 75.80 * 1;
        iOpen = 74.40 * 1;
        iHigh = 76.40 * 1;
        iLow = 74.40 * 1;
        iVol = 92740 * 1;
        sVol = '92,740';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 15);
        iClose = 70.60 * 1;
        iOpen = 74.40 * 1;
        iHigh = 75.00 * 1;
        iLow = 70.40 * 1;
        iVol = 100715 * 1;
        sVol = '100,715';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 16);
        iClose = 70.40 * 1;
        iOpen = 71.20 * 1;
        iHigh = 71.80 * 1;
        iLow = 69.20 * 1;
        iVol = 61000 * 1;
        sVol = '61,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 17);
        iClose = 74.20 * 1;
        iOpen = 73.00 * 1;
        iHigh = 74.60 * 1;
        iLow = 71.20 * 1;
        iVol = 77895 * 1;
        sVol = '77,895';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 20);
        iClose = 76.00 * 1;
        iOpen = 74.00 * 1;
        iHigh = 76.40 * 1;
        iLow = 73.20 * 1;
        iVol = 51080 * 1;
        sVol = '51,080';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 21);
        iClose = 76.40 * 1;
        iOpen = 77.00 * 1;
        iHigh = 77.80 * 1;
        iLow = 76.00 * 1;
        iVol = 72400 * 1;
        sVol = '72,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 22);
        iClose = 80.00 * 1;
        iOpen = 77.60 * 1;
        iHigh = 80.40 * 1;
        iLow = 77.20 * 1;
        iVol = 81265 * 1;
        sVol = '81,265';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 23);
        iClose = 79.80 * 1;
        iOpen = 79.20 * 1;
        iHigh = 80.20 * 1;
        iLow = 77.80 * 1;
        iVol = 49730 * 1;
        sVol = '49,730';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 24);
        iClose = 79.80 * 1;
        iOpen = 80.60 * 1;
        iHigh = 81.60 * 1;
        iLow = 79.20 * 1;
        iVol = 36675 * 1;
        sVol = '36,675';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 27);
        iClose = 81.40 * 1;
        iOpen = 80.00 * 1;
        iHigh = 82.00 * 1;
        iLow = 80.00 * 1;
        iVol = 52515 * 1;
        sVol = '52,515';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 28);
        iClose = 80.60 * 1;
        iOpen = 81.80 * 1;
        iHigh = 82.40 * 1;
        iLow = 80.40 * 1;
        iVol = 57530 * 1;
        sVol = '57,530';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 29);
        iClose = 81.60 * 1;
        iOpen = 80.80 * 1;
        iHigh = 82.20 * 1;
        iLow = 80.20 * 1;
        iVol = 40960 * 1;
        sVol = '40,960';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 30);
        iClose = 79.40 * 1;
        iOpen = 81.60 * 1;
        iHigh = 81.60 * 1;
        iLow = 78.40 * 1;
        iVol = 45260 * 1;
        sVol = '45,260';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 7, 31);
        iClose = 77.80 * 1;
        iOpen = 78.60 * 1;
        iHigh = 78.60 * 1;
        iLow = 76.60 * 1;
        iVol = 35550 * 1;
        sVol = '35,550';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 4);
        iClose = 76.80 * 1;
        iOpen = 78.00 * 1;
        iHigh = 78.60 * 1;
        iLow = 75.60 * 1;
        iVol = 51855 * 1;
        sVol = '51,855';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 5);
        iClose = 71.20 * 1;
        iOpen = 74.20 * 1;
        iHigh = 74.20 * 1;
        iLow = 70.80 * 1;
        iVol = 89015 * 1;
        sVol = '89,015';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 6);
        iClose = 69.00 * 1;
        iOpen = 71.00 * 1;
        iHigh = 71.00 * 1;
        iLow = 67.40 * 1;
        iVol = 94680 * 1;
        sVol = '94,680';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 7);
        iClose = 70.20 * 1;
        iOpen = 68.20 * 1;
        iHigh = 70.20 * 1;
        iLow = 66.00 * 1;
        iVol = 67580 * 1;
        sVol = '67,580';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 10);
        iClose = 68.80 * 1;
        iOpen = 70.60 * 1;
        iHigh = 71.40 * 1;
        iLow = 68.40 * 1;
        iVol = 50640 * 1;
        sVol = '50,640';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 11);
        iClose = 72.20 * 1;
        iOpen = 69.00 * 1;
        iHigh = 73.20 * 1;
        iLow = 68.40 * 1;
        iVol = 49790 * 1;
        sVol = '49,790';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 12);
        iClose = 73.40 * 1;
        iOpen = 73.40 * 1;
        iHigh = 75.20 * 1;
        iLow = 73.20 * 1;
        iVol = 51140 * 1;
        sVol = '51,140';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 13);
        iClose = 71.40 * 1;
        iOpen = 72.80 * 1;
        iHigh = 73.60 * 1;
        iLow = 71.00 * 1;
        iVol = 41575 * 1;
        sVol = '41,575';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 14);
        iClose = 72.40 * 1;
        iOpen = 71.40 * 1;
        iHigh = 72.60 * 1;
        iLow = 70.60 * 1;
        iVol = 36010 * 1;
        sVol = '36,010';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 17);
        iClose = 71.60 * 1;
        iOpen = 72.80 * 1;
        iHigh = 73.00 * 1;
        iLow = 70.60 * 1;
        iVol = 39040 * 1;
        sVol = '39,040';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 18);
        iClose = 74.00 * 1;
        iOpen = 73.00 * 1;
        iHigh = 74.20 * 1;
        iLow = 72.40 * 1;
        iVol = 42415 * 1;
        sVol = '42,415';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 19);
        iClose = 75.80 * 1;
        iOpen = 74.00 * 1;
        iHigh = 76.40 * 1;
        iLow = 73.80 * 1;
        iVol = 47910 * 1;
        sVol = '47,910';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 20);
        iClose = 75.40 * 1;
        iOpen = 77.00 * 1;
        iHigh = 77.00 * 1;
        iLow = 73.60 * 1;
        iVol = 49330 * 1;
        sVol = '49,330';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 21);
        iClose = 73.00 * 1;
        iOpen = 75.40 * 1;
        iHigh = 76.00 * 1;
        iLow = 72.80 * 1;
        iVol = 82490 * 1;
        sVol = '82,490';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 24);
        iClose = 71.80 * 1;
        iOpen = 73.60 * 1;
        iHigh = 75.80 * 1;
        iLow = 71.40 * 1;
        iVol = 85530 * 1;
        sVol = '85,530';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 25);
        iClose = 72.60 * 1;
        iOpen = 72.60 * 1;
        iHigh = 73.80 * 1;
        iLow = 71.60 * 1;
        iVol = 58750 * 1;
        sVol = '58,750';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 26);
        iClose = 68.80 * 1;
        iOpen = 71.60 * 1;
        iHigh = 72.00 * 1;
        iLow = 68.40 * 1;
        iVol = 55775 * 1;
        sVol = '55,775';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 27);
        iClose = 69.60 * 1;
        iOpen = 69.20 * 1;
        iHigh = 69.80 * 1;
        iLow = 68.00 * 1;
        iVol = 49755 * 1;
        sVol = '49,755';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 8, 28);
        iClose = 69.20 * 1;
        iOpen = 69.40 * 1;
        iHigh = 70.60 * 1;
        iLow = 68.60 * 1;
        iVol = 41560 * 1;
        sVol = '41,560';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 1);
        iClose = 70.00 * 1;
        iOpen = 69.80 * 1;
        iHigh = 70.80 * 1;
        iLow = 68.80 * 1;
        iVol = 57155 * 1;
        sVol = '57,155';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 2);
        iClose = 68.20 * 1;
        iOpen = 70.00 * 1;
        iHigh = 71.40 * 1;
        iLow = 67.20 * 1;
        iVol = 54020 * 1;
        sVol = '54,020';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 3);
        iClose = 70.00 * 1;
        iOpen = 68.80 * 1;
        iHigh = 70.20 * 1;
        iLow = 66.40 * 1;
        iVol = 59475 * 1;
        sVol = '59,475';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 4);
        iClose = 68.80 * 1;
        iOpen = 70.00 * 1;
        iHigh = 71.00 * 1;
        iLow = 68.40 * 1;
        iVol = 74855 * 1;
        sVol = '74,855';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 5);
        iClose = 66.80 * 1;
        iOpen = 66.80 * 1;
        iHigh = 69.00 * 1;
        iLow = 64.60 * 1;
        iVol = 334040 * 1;
        sVol = '334,040';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 8);
        iClose = 65.00 * 1;
        iOpen = 66.40 * 1;
        iHigh = 66.80 * 1;
        iLow = 64.80 * 1;
        iVol = 42135 * 1;
        sVol = '42,135';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 9);
        iClose = 66.40 * 1;
        iOpen = 66.40 * 1;
        iHigh = 67.60 * 1;
        iLow = 65.60 * 1;
        iVol = 78970 * 1;
        sVol = '78,970';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 10);
        iClose = 63.40 * 1;
        iOpen = 66.40 * 1;
        iHigh = 66.40 * 1;
        iLow = 62.60 * 1;
        iVol = 74425 * 1;
        sVol = '74,425';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 11);
        iClose = 62.00 * 1;
        iOpen = 62.20 * 1;
        iHigh = 63.60 * 1;
        iLow = 61.20 * 1;
        iVol = 79840 * 1;
        sVol = '79,840';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 12);
        iClose = 62.40 * 1;
        iOpen = 63.60 * 1;
        iHigh = 64.20 * 1;
        iLow = 62.00 * 1;
        iVol = 49955 * 1;
        sVol = '49,955';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 15);
        iClose = 60.80 * 1;
        iOpen = 62.20 * 1;
        iHigh = 62.40 * 1;
        iLow = 60.20 * 1;
        iVol = 55605 * 1;
        sVol = '55,605';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 16);
        iClose = 60.60 * 1;
        iOpen = 61.60 * 1;
        iHigh = 61.60 * 1;
        iLow = 60.40 * 1;
        iVol = 46195 * 1;
        sVol = '46,195';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 17);
        iClose = 59.20 * 1;
        iOpen = 59.80 * 1;
        iHigh = 60.20 * 1;
        iLow = 58.80 * 1;
        iVol = 50080 * 1;
        sVol = '50,080';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 18);
        iClose = 57.80 * 1;
        iOpen = 58.60 * 1;
        iHigh = 59.40 * 1;
        iLow = 57.40 * 1;
        iVol = 60795 * 1;
        sVol = '60,795';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 19);
        iClose = 57.40 * 1;
        iOpen = 58.00 * 1;
        iHigh = 59.80 * 1;
        iLow = 57.20 * 1;
        iVol = 43980 * 1;
        sVol = '43,980';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 22);
        iClose = 55.80 * 1;
        iOpen = 57.00 * 1;
        iHigh = 57.40 * 1;
        iLow = 55.60 * 1;
        iVol = 44725 * 1;
        sVol = '44,725';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 23);
        iClose = 53.40 * 1;
        iOpen = 54.20 * 1;
        iHigh = 54.80 * 1;
        iLow = 52.40 * 1;
        iVol = 109755 * 1;
        sVol = '109,755';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 24);
        iClose = 51.60 * 1;
        iOpen = 53.40 * 1;
        iHigh = 53.80 * 1;
        iLow = 51.00 * 1;
        iVol = 91055 * 1;
        sVol = '91,055';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 25);
        iClose = 49.40 * 1;
        iOpen = 51.00 * 1;
        iHigh = 51.40 * 1;
        iLow = 47.80 * 1;
        iVol = 246495 * 1;
        sVol = '246,495';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 26);
        iClose = 50.00 * 1;
        iOpen = 49.40 * 1;
        iHigh = 50.60 * 1;
        iLow = 48.40 * 1;
        iVol = 73300 * 1;
        sVol = '73,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 29);
        iClose = 47.40 * 1;
        iOpen = 50.40 * 1;
        iHigh = 50.40 * 1;
        iLow = 46.80 * 1;
        iVol = 93235 * 1;
        sVol = '93,235';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 30);
        iClose = 48.60 * 1;
        iOpen = 46.60 * 1;
        iHigh = 49.40 * 1;
        iLow = 46.20 * 1;
        iVol = 136700 * 1;
        sVol = '136,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 9, 31);
        iClose = 48.20 * 1;
        iOpen = 48.80 * 1;
        iHigh = 50.40 * 1;
        iLow = 48.00 * 1;
        iVol = 113350 * 1;
        sVol = '113,350';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 1);
        iClose = 48.40 * 1;
        iOpen = 48.60 * 1;
        iHigh = 50.40 * 1;
        iLow = 48.00 * 1;
        iVol = 59615 * 1;
        sVol = '59,615';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 2);
        iClose = 48.20 * 1;
        iOpen = 48.60 * 1;
        iHigh = 49.20 * 1;
        iLow = 47.20 * 1;
        iVol = 33535 * 1;
        sVol = '33,535';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 5);
        iClose = 49.00 * 1;
        iOpen = 49.00 * 1;
        iHigh = 50.20 * 1;
        iLow = 48.20 * 1;
        iVol = 38715 * 1;
        sVol = '38,715';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 6);
        iClose = 49.00 * 1;
        iOpen = 49.40 * 1;
        iHigh = 49.80 * 1;
        iLow = 48.00 * 1;
        iVol = 38155 * 1;
        sVol = '38,155';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 7);
        iClose = 53.80 * 1;
        iOpen = 50.00 * 1;
        iHigh = 54.40 * 1;
        iLow = 50.00 * 1;
        iVol = 87065 * 1;
        sVol = '87,065';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 8);
        iClose = 52.60 * 1;
        iOpen = 54.40 * 1;
        iHigh = 55.20 * 1;
        iLow = 52.20 * 1;
        iVol = 67585 * 1;
        sVol = '67,585';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 9);
        iClose = 52.20 * 1;
        iOpen = 51.80 * 1;
        iHigh = 53.80 * 1;
        iLow = 50.60 * 1;
        iVol = 216440 * 1;
        sVol = '216,440';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 12);
        iClose = 49.00 * 1;
        iOpen = 53.00 * 1;
        iHigh = 53.20 * 1;
        iLow = 49.00 * 1;
        iVol = 54210 * 1;
        sVol = '54,210';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 13);
        iClose = 48.00 * 1;
        iOpen = 49.00 * 1;
        iHigh = 49.80 * 1;
        iLow = 47.20 * 1;
        iVol = 116235 * 1;
        sVol = '116,235';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 14);
        iClose = 49.00 * 1;
        iOpen = 49.40 * 1;
        iHigh = 50.00 * 1;
        iLow = 47.60 * 1;
        iVol = 83700 * 1;
        sVol = '83,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 15);
        iClose = 49.60 * 1;
        iOpen = 49.20 * 1;
        iHigh = 50.40 * 1;
        iLow = 49.00 * 1;
        iVol = 45900 * 1;
        sVol = '45,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 16);
        iClose = 49.40 * 1;
        iOpen = 50.00 * 1;
        iHigh = 51.20 * 1;
        iLow = 48.00 * 1;
        iVol = 85255 * 1;
        sVol = '85,255';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 19);
        iClose = 52.40 * 1;
        iOpen = 50.60 * 1;
        iHigh = 53.60 * 1;
        iLow = 50.40 * 1;
        iVol = 55770 * 1;
        sVol = '55,770';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 20);
        iClose = 49.80 * 1;
        iOpen = 51.20 * 1;
        iHigh = 52.20 * 1;
        iLow = 49.40 * 1;
        iVol = 72585 * 1;
        sVol = '72,585';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 21);
        iClose = 51.20 * 1;
        iOpen = 50.20 * 1;
        iHigh = 52.00 * 1;
        iLow = 50.20 * 1;
        iVol = 52985 * 1;
        sVol = '52,985';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 23);
        iClose = 48.40 * 1;
        iOpen = 50.00 * 1;
        iHigh = 50.80 * 1;
        iLow = 47.80 * 1;
        iVol = 31605 * 1;
        sVol = '31,605';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 26);
        iClose = 48.60 * 1;
        iOpen = 50.00 * 1;
        iHigh = 50.20 * 1;
        iLow = 48.00 * 1;
        iVol = 41485 * 1;
        sVol = '41,485';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 27);
        iClose = 49.80 * 1;
        iOpen = 48.20 * 1;
        iHigh = 50.20 * 1;
        iLow = 47.20 * 1;
        iVol = 79355 * 1;
        sVol = '79,355';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 28);
        iClose = 49.40 * 1;
        iOpen = 49.60 * 1;
        iHigh = 50.60 * 1;
        iLow = 48.20 * 1;
        iVol = 62010 * 1;
        sVol = '62,010';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 29);
        iClose = 46.40 * 1;
        iOpen = 48.20 * 1;
        iHigh = 48.60 * 1;
        iLow = 44.20 * 1;
        iVol = 128570 * 1;
        sVol = '128,570';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 10, 30);
        iClose = 46.00 * 1;
        iOpen = 45.40 * 1;
        iHigh = 46.40 * 1;
        iLow = 43.80 * 1;
        iVol = 45895 * 1;
        sVol = '45,895';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 3);
        iClose = 46.60 * 1;
        iOpen = 46.00 * 1;
        iHigh = 48.60 * 1;
        iLow = 46.00 * 1;
        iVol = 71140 * 1;
        sVol = '71,140';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 4);
        iClose = 43.40 * 1;
        iOpen = 46.80 * 1;
        iHigh = 47.00 * 1;
        iLow = 43.40 * 1;
        iVol = 52820 * 1;
        sVol = '52,820';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 6);
        iClose = 42.00 * 1;
        iOpen = 42.00 * 1;
        iHigh = 42.60 * 1;
        iLow = 40.60 * 1;
        iVol = 90370 * 1;
        sVol = '90,370';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 7);
        iClose = 42.20 * 1;
        iOpen = 43.60 * 1;
        iHigh = 44.80 * 1;
        iLow = 41.80 * 1;
        iVol = 49675 * 1;
        sVol = '49,675';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 10);
        iClose = 39.00 * 1;
        iOpen = 41.40 * 1;
        iHigh = 41.80 * 1;
        iLow = 38.80 * 1;
        iVol = 110100 * 1;
        sVol = '110,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 11);
        iClose = 37.80 * 1;
        iOpen = 40.40 * 1;
        iHigh = 40.80 * 1;
        iLow = 37.40 * 1;
        iVol = 96965 * 1;
        sVol = '96,965';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 12);
        iClose = 39.60 * 1;
        iOpen = 38.80 * 1;
        iHigh = 41.60 * 1;
        iLow = 38.60 * 1;
        iVol = 57180 * 1;
        sVol = '57,180';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 13);
        iClose = 39.40 * 1;
        iOpen = 39.60 * 1;
        iHigh = 41.00 * 1;
        iLow = 39.00 * 1;
        iVol = 78480 * 1;
        sVol = '78,480';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 14);
        iClose = 37.20 * 1;
        iOpen = 38.60 * 1;
        iHigh = 39.80 * 1;
        iLow = 37.20 * 1;
        iVol = 133345 * 1;
        sVol = '133,345';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 17);
        iClose = 36.60 * 1;
        iOpen = 37.20 * 1;
        iHigh = 38.20 * 1;
        iLow = 36.20 * 1;
        iVol = 97175 * 1;
        sVol = '97,175';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 18);
        iClose = 35.20 * 1;
        iOpen = 36.80 * 1;
        iHigh = 37.00 * 1;
        iLow = 35.20 * 1;
        iVol = 81340 * 1;
        sVol = '81,340';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 19);
        iClose = 35.20 * 1;
        iOpen = 35.40 * 1;
        iHigh = 37.60 * 1;
        iLow = 35.20 * 1;
        iVol = 74245 * 1;
        sVol = '74,245';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 20);
        iClose = 35.40 * 1;
        iOpen = 34.80 * 1;
        iHigh = 36.40 * 1;
        iLow = 34.80 * 1;
        iVol = 135290 * 1;
        sVol = '135,290';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 21);
        iClose = 34.00 * 1;
        iOpen = 36.00 * 1;
        iHigh = 37.00 * 1;
        iLow = 33.60 * 1;
        iVol = 99120 * 1;
        sVol = '99,120';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 24);
        iClose = 33.80 * 1;
        iOpen = 33.00 * 1;
        iHigh = 34.60 * 1;
        iLow = 33.00 * 1;
        iVol = 29410 * 1;
        sVol = '29,410';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 26);
        iClose = 35.40 * 1;
        iOpen = 34.60 * 1;
        iHigh = 35.40 * 1;
        iLow = 32.40 * 1;
        iVol = 51000 * 1;
        sVol = '51,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 27);
        iClose = 34.20 * 1;
        iOpen = 34.80 * 1;
        iHigh = 35.60 * 1;
        iLow = 33.20 * 1;
        iVol = 46740 * 1;
        sVol = '46,740';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 28);
        iClose = 34.80 * 1;
        iOpen = 34.40 * 1;
        iHigh = 36.00 * 1;
        iLow = 34.20 * 1;
        iVol = 61180 * 1;
        sVol = '61,180';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2018, 11, 31);
        iClose = 34.80 * 1;
        iOpen = 35.40 * 1;
        iHigh = 36.20 * 1;
        iLow = 33.60 * 1;
        iVol = 56990 * 1;
        sVol = '56,990';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 2);
        iClose = 36.20 * 1;
        iOpen = 34.60 * 1;
        iHigh = 37.40 * 1;
        iLow = 33.40 * 1;
        iVol = 57355 * 1;
        sVol = '57,355';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 3);
        iClose = 38.40 * 1;
        iOpen = 36.60 * 1;
        iHigh = 39.20 * 1;
        iLow = 36.00 * 1;
        iVol = 96950 * 1;
        sVol = '96,950';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 4);
        iClose = 40.00 * 1;
        iOpen = 39.40 * 1;
        iHigh = 40.60 * 1;
        iLow = 38.60 * 1;
        iVol = 82725 * 1;
        sVol = '82,725';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 7);
        iClose = 40.60 * 1;
        iOpen = 40.80 * 1;
        iHigh = 41.20 * 1;
        iLow = 39.40 * 1;
        iVol = 67790 * 1;
        sVol = '67,790';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 8);
        iClose = 40.40 * 1;
        iOpen = 41.20 * 1;
        iHigh = 41.60 * 1;
        iLow = 39.40 * 1;
        iVol = 34085 * 1;
        sVol = '34,085';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 9);
        iClose = 44.80 * 1;
        iOpen = 41.40 * 1;
        iHigh = 45.00 * 1;
        iLow = 41.40 * 1;
        iVol = 58350 * 1;
        sVol = '58,350';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 10);
        iClose = 44.60 * 1;
        iOpen = 43.20 * 1;
        iHigh = 46.00 * 1;
        iLow = 42.40 * 1;
        iVol = 45520 * 1;
        sVol = '45,520';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 11);
        iClose = 44.40 * 1;
        iOpen = 43.80 * 1;
        iHigh = 45.40 * 1;
        iLow = 43.00 * 1;
        iVol = 71130 * 1;
        sVol = '71,130';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 14);
        iClose = 42.40 * 1;
        iOpen = 43.80 * 1;
        iHigh = 44.40 * 1;
        iLow = 41.80 * 1;
        iVol = 57950 * 1;
        sVol = '57,950';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 15);
        iClose = 44.80 * 1;
        iOpen = 42.40 * 1;
        iHigh = 45.20 * 1;
        iLow = 42.20 * 1;
        iVol = 85775 * 1;
        sVol = '85,775';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 16);
        iClose = 43.60 * 1;
        iOpen = 45.80 * 1;
        iHigh = 47.60 * 1;
        iLow = 43.60 * 1;
        iVol = 68020 * 1;
        sVol = '68,020';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 17);
        iClose = 43.00 * 1;
        iOpen = 43.40 * 1;
        iHigh = 43.80 * 1;
        iLow = 41.60 * 1;
        iVol = 53055 * 1;
        sVol = '53,055';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 18);
        iClose = 43.40 * 1;
        iOpen = 43.80 * 1;
        iHigh = 43.80 * 1;
        iLow = 41.40 * 1;
        iVol = 91140 * 1;
        sVol = '91,140';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 22);
        iClose = 41.20 * 1;
        iOpen = 42.60 * 1;
        iHigh = 42.60 * 1;
        iLow = 40.60 * 1;
        iVol = 45590 * 1;
        sVol = '45,590';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 23);
        iClose = 39.00 * 1;
        iOpen = 41.20 * 1;
        iHigh = 41.40 * 1;
        iLow = 38.00 * 1;
        iVol = 105010 * 1;
        sVol = '105,010';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 24);
        iClose = 38.20 * 1;
        iOpen = 39.00 * 1;
        iHigh = 39.00 * 1;
        iLow = 37.60 * 1;
        iVol = 144210 * 1;
        sVol = '144,210';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 25);
        iClose = 38.60 * 1;
        iOpen = 38.40 * 1;
        iHigh = 39.40 * 1;
        iLow = 38.00 * 1;
        iVol = 137375 * 1;
        sVol = '137,375';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 28);
        iClose = 38.20 * 1;
        iOpen = 38.60 * 1;
        iHigh = 38.60 * 1;
        iLow = 37.20 * 1;
        iVol = 58670 * 1;
        sVol = '58,670';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 29);
        iClose = 37.00 * 1;
        iOpen = 38.60 * 1;
        iHigh = 39.20 * 1;
        iLow = 36.80 * 1;
        iVol = 89870 * 1;
        sVol = '89,870';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 30);
        iClose = 42.20 * 1;
        iOpen = 37.80 * 1;
        iHigh = 43.00 * 1;
        iLow = 37.60 * 1;
        iVol = 159215 * 1;
        sVol = '159,215';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 0, 31);
        iClose = 43.60 * 1;
        iOpen = 42.80 * 1;
        iHigh = 46.40 * 1;
        iLow = 42.60 * 1;
        iVol = 124665 * 1;
        sVol = '124,665';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 1);
        iClose = 44.20 * 1;
        iOpen = 44.20 * 1;
        iHigh = 45.00 * 1;
        iLow = 42.80 * 1;
        iVol = 71555 * 1;
        sVol = '71,555';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 4);
        iClose = 42.80 * 1;
        iOpen = 43.60 * 1;
        iHigh = 44.00 * 1;
        iLow = 42.20 * 1;
        iVol = 32650 * 1;
        sVol = '32,650';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 5);
        iClose = 42.80 * 1;
        iOpen = 43.00 * 1;
        iHigh = 43.00 * 1;
        iLow = 41.40 * 1;
        iVol = 30380 * 1;
        sVol = '30,380';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 6);
        iClose = 43.80 * 1;
        iOpen = 42.40 * 1;
        iHigh = 44.60 * 1;
        iLow = 42.00 * 1;
        iVol = 62160 * 1;
        sVol = '62,160';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 7);
        iClose = 40.40 * 1;
        iOpen = 43.60 * 1;
        iHigh = 43.60 * 1;
        iLow = 40.40 * 1;
        iVol = 62200 * 1;
        sVol = '62,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 8);
        iClose = 39.00 * 1;
        iOpen = 40.20 * 1;
        iHigh = 40.40 * 1;
        iLow = 39.00 * 1;
        iVol = 53215 * 1;
        sVol = '53,215';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 11);
        iClose = 40.80 * 1;
        iOpen = 39.20 * 1;
        iHigh = 41.40 * 1;
        iLow = 38.20 * 1;
        iVol = 42960 * 1;
        sVol = '42,960';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 12);
        iClose = 41.40 * 1;
        iOpen = 42.00 * 1;
        iHigh = 42.40 * 1;
        iLow = 41.00 * 1;
        iVol = 31905 * 1;
        sVol = '31,905';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 13);
        iClose = 42.40 * 1;
        iOpen = 41.40 * 1;
        iHigh = 43.40 * 1;
        iLow = 41.40 * 1;
        iVol = 54345 * 1;
        sVol = '54,345';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 14);
        iClose = 48.60 * 1;
        iOpen = 43.80 * 1;
        iHigh = 51.00 * 1;
        iLow = 43.80 * 1;
        iVol = 255305 * 1;
        sVol = '255,305';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 15);
        iClose = 49.00 * 1;
        iOpen = 49.00 * 1;
        iHigh = 51.40 * 1;
        iLow = 48.20 * 1;
        iVol = 100635 * 1;
        sVol = '100,635';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 19);
        iClose = 52.40 * 1;
        iOpen = 49.00 * 1;
        iHigh = 52.80 * 1;
        iLow = 48.60 * 1;
        iVol = 77715 * 1;
        sVol = '77,715';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 20);
        iClose = 52.20 * 1;
        iOpen = 52.60 * 1;
        iHigh = 55.60 * 1;
        iLow = 52.00 * 1;
        iVol = 97040 * 1;
        sVol = '97,040';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 21);
        iClose = 50.00 * 1;
        iOpen = 52.00 * 1;
        iHigh = 52.80 * 1;
        iLow = 50.00 * 1;
        iVol = 77710 * 1;
        sVol = '77,710';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 22);
        iClose = 51.40 * 1;
        iOpen = 50.80 * 1;
        iHigh = 52.40 * 1;
        iLow = 49.80 * 1;
        iVol = 85905 * 1;
        sVol = '85,905';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 25);
        iClose = 51.20 * 1;
        iOpen = 51.80 * 1;
        iHigh = 52.40 * 1;
        iLow = 51.00 * 1;
        iVol = 43940 * 1;
        sVol = '43,940';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 26);
        iClose = 51.20 * 1;
        iOpen = 51.20 * 1;
        iHigh = 51.80 * 1;
        iLow = 50.40 * 1;
        iVol = 50825 * 1;
        sVol = '50,825';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 27);
        iClose = 51.00 * 1;
        iOpen = 51.80 * 1;
        iHigh = 52.60 * 1;
        iLow = 50.20 * 1;
        iVol = 32810 * 1;
        sVol = '32,810';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 1, 28);
        iClose = 50.40 * 1;
        iOpen = 50.80 * 1;
        iHigh = 50.80 * 1;
        iLow = 48.80 * 1;
        iVol = 43535 * 1;
        sVol = '43,535';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 1);
        iClose = 51.20 * 1;
        iOpen = 50.60 * 1;
        iHigh = 52.40 * 1;
        iLow = 50.20 * 1;
        iVol = 53885 * 1;
        sVol = '53,885';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 4);
        iClose = 50.40 * 1;
        iOpen = 51.60 * 1;
        iHigh = 51.80 * 1;
        iLow = 49.20 * 1;
        iVol = 39485 * 1;
        sVol = '39,485';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 5);
        iClose = 49.20 * 1;
        iOpen = 50.40 * 1;
        iHigh = 50.80 * 1;
        iLow = 48.80 * 1;
        iVol = 30425 * 1;
        sVol = '30,425';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 6);
        iClose = 47.40 * 1;
        iOpen = 49.00 * 1;
        iHigh = 49.20 * 1;
        iLow = 47.00 * 1;
        iVol = 56000 * 1;
        sVol = '56,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 7);
        iClose = 46.40 * 1;
        iOpen = 47.60 * 1;
        iHigh = 47.80 * 1;
        iLow = 45.80 * 1;
        iVol = 23620 * 1;
        sVol = '23,620';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 8);
        iClose = 46.20 * 1;
        iOpen = 45.80 * 1;
        iHigh = 46.80 * 1;
        iLow = 44.20 * 1;
        iVol = 27700 * 1;
        sVol = '27,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 11);
        iClose = 46.60 * 1;
        iOpen = 46.60 * 1;
        iHigh = 48.40 * 1;
        iLow = 46.40 * 1;
        iVol = 41500 * 1;
        sVol = '41,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 12);
        iClose = 47.20 * 1;
        iOpen = 46.80 * 1;
        iHigh = 48.00 * 1;
        iLow = 46.60 * 1;
        iVol = 38660 * 1;
        sVol = '38,660';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 13);
        iClose = 47.60 * 1;
        iOpen = 47.40 * 1;
        iHigh = 48.20 * 1;
        iLow = 46.40 * 1;
        iVol = 56350 * 1;
        sVol = '56,350';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 14);
        iClose = 47.60 * 1;
        iOpen = 47.40 * 1;
        iHigh = 48.00 * 1;
        iLow = 46.60 * 1;
        iVol = 47155 * 1;
        sVol = '47,155';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 15);
        iClose = 45.80 * 1;
        iOpen = 46.20 * 1;
        iHigh = 46.60 * 1;
        iLow = 45.00 * 1;
        iVol = 67345 * 1;
        sVol = '67,345';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 18);
        iClose = 48.00 * 1;
        iOpen = 46.00 * 1;
        iHigh = 48.00 * 1;
        iLow = 45.80 * 1;
        iVol = 61095 * 1;
        sVol = '61,095';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 19);
        iClose = 49.00 * 1;
        iOpen = 48.20 * 1;
        iHigh = 49.80 * 1;
        iLow = 48.00 * 1;
        iVol = 47075 * 1;
        sVol = '47,075';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 20);
        iClose = 49.60 * 1;
        iOpen = 49.00 * 1;
        iHigh = 52.00 * 1;
        iLow = 48.40 * 1;
        iVol = 77195 * 1;
        sVol = '77,195';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 21);
        iClose = 50.60 * 1;
        iOpen = 49.20 * 1;
        iHigh = 52.00 * 1;
        iLow = 49.20 * 1;
        iVol = 48655 * 1;
        sVol = '48,655';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 22);
        iClose = 48.40 * 1;
        iOpen = 50.00 * 1;
        iHigh = 50.00 * 1;
        iLow = 48.20 * 1;
        iVol = 60405 * 1;
        sVol = '60,405';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 25);
        iClose = 48.20 * 1;
        iOpen = 47.80 * 1;
        iHigh = 49.20 * 1;
        iLow = 47.40 * 1;
        iVol = 22400 * 1;
        sVol = '22,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 26);
        iClose = 47.80 * 1;
        iOpen = 49.40 * 1;
        iHigh = 49.60 * 1;
        iLow = 47.80 * 1;
        iVol = 56130 * 1;
        sVol = '56,130';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 27);
        iClose = 46.80 * 1;
        iOpen = 47.80 * 1;
        iHigh = 48.40 * 1;
        iLow = 46.20 * 1;
        iVol = 65310 * 1;
        sVol = '65,310';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 28);
        iClose = 47.20 * 1;
        iOpen = 47.00 * 1;
        iHigh = 47.20 * 1;
        iLow = 45.40 * 1;
        iVol = 46955 * 1;
        sVol = '46,955';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 2, 29);
        iClose = 47.80 * 1;
        iOpen = 48.40 * 1;
        iHigh = 48.40 * 1;
        iLow = 46.40 * 1;
        iVol = 39870 * 1;
        sVol = '39,870';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 1);
        iClose = 50.40 * 1;
        iOpen = 48.20 * 1;
        iHigh = 50.60 * 1;
        iLow = 47.80 * 1;
        iVol = 51280 * 1;
        sVol = '51,280';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 2);
        iClose = 50.00 * 1;
        iOpen = 50.20 * 1;
        iHigh = 51.20 * 1;
        iLow = 49.20 * 1;
        iVol = 36380 * 1;
        sVol = '36,380';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 3);
        iClose = 50.40 * 1;
        iOpen = 50.00 * 1;
        iHigh = 51.60 * 1;
        iLow = 49.80 * 1;
        iVol = 38375 * 1;
        sVol = '38,375';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 4);
        iClose = 50.20 * 1;
        iOpen = 50.20 * 1;
        iHigh = 50.60 * 1;
        iLow = 48.80 * 1;
        iVol = 40365 * 1;
        sVol = '40,365';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 5);
        iClose = 52.20 * 1;
        iOpen = 50.20 * 1;
        iHigh = 52.60 * 1;
        iLow = 50.20 * 1;
        iVol = 51530 * 1;
        sVol = '51,530';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 8);
        iClose = 54.40 * 1;
        iOpen = 52.40 * 1;
        iHigh = 55.00 * 1;
        iLow = 52.00 * 1;
        iVol = 78370 * 1;
        sVol = '78,370';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 9);
        iClose = 54.00 * 1;
        iOpen = 54.40 * 1;
        iHigh = 55.80 * 1;
        iLow = 53.40 * 1;
        iVol = 62060 * 1;
        sVol = '62,060';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 10);
        iClose = 55.20 * 1;
        iOpen = 54.40 * 1;
        iHigh = 55.60 * 1;
        iLow = 53.40 * 1;
        iVol = 39705 * 1;
        sVol = '39,705';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 11);
        iClose = 54.20 * 1;
        iOpen = 54.80 * 1;
        iHigh = 55.80 * 1;
        iLow = 53.60 * 1;
        iVol = 37210 * 1;
        sVol = '37,210';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 12);
        iClose = 55.20 * 1;
        iOpen = 55.60 * 1;
        iHigh = 56.00 * 1;
        iLow = 54.60 * 1;
        iVol = 32950 * 1;
        sVol = '32,950';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 15);
        iClose = 54.00 * 1;
        iOpen = 55.40 * 1;
        iHigh = 55.40 * 1;
        iLow = 53.60 * 1;
        iVol = 30665 * 1;
        sVol = '30,665';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 16);
        iClose = 55.60 * 1;
        iOpen = 54.00 * 1;
        iHigh = 55.60 * 1;
        iLow = 53.00 * 1;
        iVol = 54095 * 1;
        sVol = '54,095';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 17);
        iClose = 55.80 * 1;
        iOpen = 56.00 * 1;
        iHigh = 56.20 * 1;
        iLow = 55.00 * 1;
        iVol = 29975 * 1;
        sVol = '29,975';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 18);
        iClose = 57.20 * 1;
        iOpen = 55.40 * 1;
        iHigh = 57.40 * 1;
        iLow = 54.60 * 1;
        iVol = 64790 * 1;
        sVol = '64,790';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 22);
        iClose = 57.80 * 1;
        iOpen = 58.40 * 1;
        iHigh = 59.80 * 1;
        iLow = 57.40 * 1;
        iVol = 66085 * 1;
        sVol = '66,085';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 23);
        iClose = 58.60 * 1;
        iOpen = 57.40 * 1;
        iHigh = 59.00 * 1;
        iLow = 57.00 * 1;
        iVol = 34510 * 1;
        sVol = '34,510';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 24);
        iClose = 56.20 * 1;
        iOpen = 58.80 * 1;
        iHigh = 58.80 * 1;
        iLow = 55.40 * 1;
        iVol = 49535 * 1;
        sVol = '49,535';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 25);
        iClose = 53.60 * 1;
        iOpen = 58.00 * 1;
        iHigh = 60.20 * 1;
        iLow = 53.60 * 1;
        iVol = 113570 * 1;
        sVol = '113,570';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 26);
        iClose = 52.00 * 1;
        iOpen = 53.40 * 1;
        iHigh = 54.20 * 1;
        iLow = 51.60 * 1;
        iVol = 68355 * 1;
        sVol = '68,355';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 29);
        iClose = 50.80 * 1;
        iOpen = 52.20 * 1;
        iHigh = 52.60 * 1;
        iLow = 50.40 * 1;
        iVol = 36485 * 1;
        sVol = '36,485';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 3, 30);
        iClose = 48.80 * 1;
        iOpen = 51.20 * 1;
        iHigh = 51.60 * 1;
        iLow = 48.60 * 1;
        iVol = 83165 * 1;
        sVol = '83,165';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 1);
        iClose = 46.60 * 1;
        iOpen = 48.80 * 1;
        iHigh = 49.20 * 1;
        iLow = 46.40 * 1;
        iVol = 34010 * 1;
        sVol = '34,010';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 2);
        iClose = 44.60 * 1;
        iOpen = 46.00 * 1;
        iHigh = 46.40 * 1;
        iLow = 44.40 * 1;
        iVol = 96310 * 1;
        sVol = '96,310';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 3);
        iClose = 46.00 * 1;
        iOpen = 45.40 * 1;
        iHigh = 46.40 * 1;
        iLow = 44.60 * 1;
        iVol = 46120 * 1;
        sVol = '46,120';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 6);
        iClose = 45.60 * 1;
        iOpen = 45.20 * 1;
        iHigh = 46.20 * 1;
        iLow = 44.40 * 1;
        iVol = 32255 * 1;
        sVol = '32,255';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 7);
        iClose = 44.00 * 1;
        iOpen = 45.40 * 1;
        iHigh = 45.40 * 1;
        iLow = 43.00 * 1;
        iVol = 82870 * 1;
        sVol = '82,870';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 8);
        iClose = 44.00 * 1;
        iOpen = 43.80 * 1;
        iHigh = 45.00 * 1;
        iLow = 43.80 * 1;
        iVol = 31230 * 1;
        sVol = '31,230';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 9);
        iClose = 45.40 * 1;
        iOpen = 43.40 * 1;
        iHigh = 45.60 * 1;
        iLow = 43.20 * 1;
        iVol = 44825 * 1;
        sVol = '44,825';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 10);
        iClose = 44.60 * 1;
        iOpen = 45.20 * 1;
        iHigh = 45.20 * 1;
        iLow = 43.80 * 1;
        iVol = 31600 * 1;
        sVol = '31,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 13);
        iClose = 42.20 * 1;
        iOpen = 44.00 * 1;
        iHigh = 44.60 * 1;
        iLow = 42.20 * 1;
        iVol = 40025 * 1;
        sVol = '40,025';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 14);
        iClose = 43.40 * 1;
        iOpen = 42.80 * 1;
        iHigh = 43.80 * 1;
        iLow = 42.20 * 1;
        iVol = 48895 * 1;
        sVol = '48,895';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 15);
        iClose = 43.20 * 1;
        iOpen = 43.00 * 1;
        iHigh = 43.40 * 1;
        iLow = 42.00 * 1;
        iVol = 40935 * 1;
        sVol = '40,935';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 16);
        iClose = 43.60 * 1;
        iOpen = 43.40 * 1;
        iHigh = 44.40 * 1;
        iLow = 43.00 * 1;
        iVol = 28795 * 1;
        sVol = '28,795';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 17);
        iClose = 42.20 * 1;
        iOpen = 43.60 * 1;
        iHigh = 43.60 * 1;
        iLow = 42.20 * 1;
        iVol = 42050 * 1;
        sVol = '42,050';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 20);
        iClose = 42.60 * 1;
        iOpen = 42.80 * 1;
        iHigh = 43.20 * 1;
        iLow = 42.00 * 1;
        iVol = 27225 * 1;
        sVol = '27,225';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 21);
        iClose = 43.00 * 1;
        iOpen = 42.80 * 1;
        iHigh = 43.60 * 1;
        iLow = 42.00 * 1;
        iVol = 33455 * 1;
        sVol = '33,455';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 22);
        iClose = 41.20 * 1;
        iOpen = 42.80 * 1;
        iHigh = 43.20 * 1;
        iLow = 40.40 * 1;
        iVol = 43225 * 1;
        sVol = '43,225';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 23);
        iClose = 37.80 * 1;
        iOpen = 40.00 * 1;
        iHigh = 40.20 * 1;
        iLow = 37.80 * 1;
        iVol = 80945 * 1;
        sVol = '80,945';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 24);
        iClose = 38.00 * 1;
        iOpen = 39.00 * 1;
        iHigh = 39.00 * 1;
        iLow = 37.00 * 1;
        iVol = 47515 * 1;
        sVol = '47,515';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 28);
        iClose = 37.00 * 1;
        iOpen = 38.20 * 1;
        iHigh = 38.60 * 1;
        iLow = 37.00 * 1;
        iVol = 55460 * 1;
        sVol = '55,460';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 29);
        iClose = 36.40 * 1;
        iOpen = 36.20 * 1;
        iHigh = 36.60 * 1;
        iLow = 35.20 * 1;
        iVol = 80475 * 1;
        sVol = '80,475';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 30);
        iClose = 36.40 * 1;
        iOpen = 36.80 * 1;
        iHigh = 37.40 * 1;
        iLow = 35.20 * 1;
        iVol = 61155 * 1;
        sVol = '61,155';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 4, 31);
        iClose = 36.20 * 1;
        iOpen = 35.60 * 1;
        iHigh = 37.00 * 1;
        iLow = 35.00 * 1;
        iVol = 32990 * 1;
        sVol = '32,990';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 3);
        iClose = 37.20 * 1;
        iOpen = 36.80 * 1;
        iHigh = 38.40 * 1;
        iLow = 36.60 * 1;
        iVol = 38070 * 1;
        sVol = '38,070';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 4);
        iClose = 38.20 * 1;
        iOpen = 37.80 * 1;
        iHigh = 40.00 * 1;
        iLow = 37.80 * 1;
        iVol = 81685 * 1;
        sVol = '81,685';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 5);
        iClose = 36.00 * 1;
        iOpen = 38.20 * 1;
        iHigh = 38.60 * 1;
        iLow = 35.60 * 1;
        iVol = 49270 * 1;
        sVol = '49,270';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 6);
        iClose = 36.20 * 1;
        iOpen = 36.00 * 1;
        iHigh = 36.80 * 1;
        iLow = 35.20 * 1;
        iVol = 40125 * 1;
        sVol = '40,125';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 7);
        iClose = 36.60 * 1;
        iOpen = 36.40 * 1;
        iHigh = 37.00 * 1;
        iLow = 35.80 * 1;
        iVol = 46285 * 1;
        sVol = '46,285';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 10);
        iClose = 35.80 * 1;
        iOpen = 36.60 * 1;
        iHigh = 37.00 * 1;
        iLow = 35.00 * 1;
        iVol = 50765 * 1;
        sVol = '50,765';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 11);
        iClose = 36.20 * 1;
        iOpen = 35.80 * 1;
        iHigh = 36.60 * 1;
        iLow = 35.60 * 1;
        iVol = 37680 * 1;
        sVol = '37,680';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 12);
        iClose = 33.00 * 1;
        iOpen = 35.80 * 1;
        iHigh = 36.20 * 1;
        iLow = 33.00 * 1;
        iVol = 62900 * 1;
        sVol = '62,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 13);
        iClose = 34.40 * 1;
        iOpen = 34.40 * 1;
        iHigh = 34.80 * 1;
        iLow = 33.00 * 1;
        iVol = 112015 * 1;
        sVol = '112,015';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 14);
        iClose = 33.00 * 1;
        iOpen = 34.40 * 1;
        iHigh = 34.60 * 1;
        iLow = 33.00 * 1;
        iVol = 69150 * 1;
        sVol = '69,150';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 17);
        iClose = 33.60 * 1;
        iOpen = 33.20 * 1;
        iHigh = 34.40 * 1;
        iLow = 33.00 * 1;
        iVol = 61105 * 1;
        sVol = '61,105';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 18);
        iClose = 34.00 * 1;
        iOpen = 34.40 * 1;
        iHigh = 35.60 * 1;
        iLow = 33.60 * 1;
        iVol = 81060 * 1;
        sVol = '81,060';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 19);
        iClose = 34.40 * 1;
        iOpen = 34.20 * 1;
        iHigh = 35.20 * 1;
        iLow = 33.20 * 1;
        iVol = 65125 * 1;
        sVol = '65,125';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 20);
        iClose = 37.60 * 1;
        iOpen = 35.60 * 1;
        iHigh = 39.00 * 1;
        iLow = 35.60 * 1;
        iVol = 78370 * 1;
        sVol = '78,370';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 21);
        iClose = 38.00 * 1;
        iOpen = 38.80 * 1;
        iHigh = 38.80 * 1;
        iLow = 36.60 * 1;
        iVol = 69035 * 1;
        sVol = '69,035';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 24);
        iClose = 36.20 * 1;
        iOpen = 38.20 * 1;
        iHigh = 38.20 * 1;
        iLow = 36.00 * 1;
        iVol = 36140 * 1;
        sVol = '36,140';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 25);
        iClose = 36.60 * 1;
        iOpen = 36.20 * 1;
        iHigh = 37.20 * 1;
        iLow = 36.00 * 1;
        iVol = 31435 * 1;
        sVol = '31,435';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 26);
        iClose = 38.20 * 1;
        iOpen = 37.40 * 1;
        iHigh = 39.40 * 1;
        iLow = 37.00 * 1;
        iVol = 43105 * 1;
        sVol = '43,105';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 27);
        iClose = 37.00 * 1;
        iOpen = 38.00 * 1;
        iHigh = 38.20 * 1;
        iLow = 36.60 * 1;
        iVol = 26260 * 1;
        sVol = '26,260';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 5, 28);
        iClose = 37.80 * 1;
        iOpen = 37.00 * 1;
        iHigh = 37.80 * 1;
        iLow = 36.60 * 1;
        iVol = 19765 * 1;
        sVol = '19,765';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 1);
        iClose = 39.00 * 1;
        iOpen = 38.60 * 1;
        iHigh = 41.60 * 1;
        iLow = 38.60 * 1;
        iVol = 73845 * 1;
        sVol = '73,845';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 2);
        iClose = 37.40 * 1;
        iOpen = 38.60 * 1;
        iHigh = 38.60 * 1;
        iLow = 36.60 * 1;
        iVol = 66275 * 1;
        sVol = '66,275';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 3);
        iClose = 37.20 * 1;
        iOpen = 37.60 * 1;
        iHigh = 37.80 * 1;
        iLow = 36.60 * 1;
        iVol = 23720 * 1;
        sVol = '23,720';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 5);
        iClose = 37.40 * 1;
        iOpen = 37.40 * 1;
        iHigh = 37.40 * 1;
        iLow = 36.20 * 1;
        iVol = 19085 * 1;
        sVol = '19,085';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 8);
        iClose = 35.60 * 1;
        iOpen = 37.40 * 1;
        iHigh = 37.60 * 1;
        iLow = 35.40 * 1;
        iVol = 33110 * 1;
        sVol = '33,110';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 9);
        iClose = 35.00 * 1;
        iOpen = 35.40 * 1;
        iHigh = 35.40 * 1;
        iLow = 34.40 * 1;
        iVol = 27950 * 1;
        sVol = '27,950';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 10);
        iClose = 37.60 * 1;
        iOpen = 35.20 * 1;
        iHigh = 37.60 * 1;
        iLow = 35.20 * 1;
        iVol = 42700 * 1;
        sVol = '42,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 11);
        iClose = 37.20 * 1;
        iOpen = 37.60 * 1;
        iHigh = 37.80 * 1;
        iLow = 36.20 * 1;
        iVol = 22225 * 1;
        sVol = '22,225';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 12);
        iClose = 36.60 * 1;
        iOpen = 37.00 * 1;
        iHigh = 37.40 * 1;
        iLow = 36.20 * 1;
        iVol = 23290 * 1;
        sVol = '23,290';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 15);
        iClose = 34.60 * 1;
        iOpen = 36.40 * 1;
        iHigh = 36.60 * 1;
        iLow = 34.20 * 1;
        iVol = 33655 * 1;
        sVol = '33,655';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 16);
        iClose = 34.60 * 1;
        iOpen = 34.40 * 1;
        iHigh = 35.60 * 1;
        iLow = 34.20 * 1;
        iVol = 25080 * 1;
        sVol = '25,080';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 17);
        iClose = 33.00 * 1;
        iOpen = 34.40 * 1;
        iHigh = 34.60 * 1;
        iLow = 32.80 * 1;
        iVol = 50445 * 1;
        sVol = '50,445';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 18);
        iClose = 33.60 * 1;
        iOpen = 32.80 * 1;
        iHigh = 33.80 * 1;
        iLow = 32.40 * 1;
        iVol = 30815 * 1;
        sVol = '30,815';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 19);
        iClose = 34.00 * 1;
        iOpen = 33.60 * 1;
        iHigh = 34.20 * 1;
        iLow = 32.80 * 1;
        iVol = 21690 * 1;
        sVol = '21,690';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 22);
        iClose = 34.60 * 1;
        iOpen = 34.00 * 1;
        iHigh = 34.80 * 1;
        iLow = 33.40 * 1;
        iVol = 25355 * 1;
        sVol = '25,355';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 23);
        iClose = 34.20 * 1;
        iOpen = 34.60 * 1;
        iHigh = 35.00 * 1;
        iLow = 34.00 * 1;
        iVol = 16535 * 1;
        sVol = '16,535';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 24);
        iClose = 34.80 * 1;
        iOpen = 34.60 * 1;
        iHigh = 35.20 * 1;
        iLow = 34.00 * 1;
        iVol = 31330 * 1;
        sVol = '31,330';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 25);
        iClose = 33.20 * 1;
        iOpen = 35.20 * 1;
        iHigh = 36.20 * 1;
        iLow = 32.80 * 1;
        iVol = 54505 * 1;
        sVol = '54,505';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 26);
        iClose = 32.20 * 1;
        iOpen = 32.80 * 1;
        iHigh = 33.20 * 1;
        iLow = 31.20 * 1;
        iVol = 45000 * 1;
        sVol = '45,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 29);
        iClose = 32.40 * 1;
        iOpen = 32.20 * 1;
        iHigh = 32.80 * 1;
        iLow = 31.80 * 1;
        iVol = 42880 * 1;
        sVol = '42,880';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 30);
        iClose = 35.00 * 1;
        iOpen = 32.00 * 1;
        iHigh = 35.20 * 1;
        iLow = 31.80 * 1;
        iVol = 59200 * 1;
        sVol = '59,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 6, 31);
        iClose = 34.20 * 1;
        iOpen = 35.20 * 1;
        iHigh = 37.00 * 1;
        iLow = 34.20 * 1;
        iVol = 45490 * 1;
        sVol = '45,490';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 1);
        iClose = 32.60 * 1;
        iOpen = 34.20 * 1;
        iHigh = 35.00 * 1;
        iLow = 31.80 * 1;
        iVol = 47240 * 1;
        sVol = '47,240';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 2);
        iClose = 31.20 * 1;
        iOpen = 32.20 * 1;
        iHigh = 32.80 * 1;
        iLow = 30.60 * 1;
        iVol = 47840 * 1;
        sVol = '47,840';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 5);
        iClose = 29.40 * 1;
        iOpen = 30.60 * 1;
        iHigh = 30.60 * 1;
        iLow = 29.20 * 1;
        iVol = 31995 * 1;
        sVol = '31,995';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 6);
        iClose = 29.00 * 1;
        iOpen = 29.80 * 1;
        iHigh = 31.00 * 1;
        iLow = 28.80 * 1;
        iVol = 47250 * 1;
        sVol = '47,250';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 7);
        iClose = 28.40 * 1;
        iOpen = 28.60 * 1;
        iHigh = 29.00 * 1;
        iLow = 26.40 * 1;
        iVol = 54680 * 1;
        sVol = '54,680';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 8);
        iClose = 29.00 * 1;
        iOpen = 28.80 * 1;
        iHigh = 29.40 * 1;
        iLow = 27.60 * 1;
        iVol = 38170 * 1;
        sVol = '38,170';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 9);
        iClose = 27.40 * 1;
        iOpen = 29.00 * 1;
        iHigh = 29.40 * 1;
        iLow = 27.20 * 1;
        iVol = 38595 * 1;
        sVol = '38,595';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 12);
        iClose = 25.20 * 1;
        iOpen = 27.40 * 1;
        iHigh = 27.60 * 1;
        iLow = 25.20 * 1;
        iVol = 70210 * 1;
        sVol = '70,210';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 13);
        iClose = 23.80 * 1;
        iOpen = 24.40 * 1;
        iHigh = 26.20 * 1;
        iLow = 23.80 * 1;
        iVol = 81155 * 1;
        sVol = '81,155';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 14);
        iClose = 22.20 * 1;
        iOpen = 23.60 * 1;
        iHigh = 23.60 * 1;
        iLow = 21.80 * 1;
        iVol = 59785 * 1;
        sVol = '59,785';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 15);
        iClose = 22.00 * 1;
        iOpen = 22.40 * 1;
        iHigh = 22.40 * 1;
        iLow = 21.40 * 1;
        iVol = 36490 * 1;
        sVol = '36,490';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 16);
        iClose = 21.80 * 1;
        iOpen = 21.80 * 1;
        iHigh = 22.60 * 1;
        iLow = 21.60 * 1;
        iVol = 71465 * 1;
        sVol = '71,465';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 19);
        iClose = 25.20 * 1;
        iOpen = 22.40 * 1;
        iHigh = 26.00 * 1;
        iLow = 22.40 * 1;
        iVol = 100480 * 1;
        sVol = '100,480';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 20);
        iClose = 24.00 * 1;
        iOpen = 26.20 * 1;
        iHigh = 26.20 * 1;
        iLow = 24.00 * 1;
        iVol = 81545 * 1;
        sVol = '81,545';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 21);
        iClose = 23.00 * 1;
        iOpen = 24.40 * 1;
        iHigh = 24.60 * 1;
        iLow = 22.80 * 1;
        iVol = 67595 * 1;
        sVol = '67,595';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 22);
        iClose = 22.40 * 1;
        iOpen = 23.00 * 1;
        iHigh = 23.80 * 1;
        iLow = 22.40 * 1;
        iVol = 70215 * 1;
        sVol = '70,215';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 23);
        iClose = 21.40 * 1;
        iOpen = 22.20 * 1;
        iHigh = 22.80 * 1;
        iLow = 21.40 * 1;
        iVol = 52690 * 1;
        sVol = '52,690';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 26);
        iClose = 21.20 * 1;
        iOpen = 21.60 * 1;
        iHigh = 22.20 * 1;
        iLow = 20.60 * 1;
        iVol = 76050 * 1;
        sVol = '76,050';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 27);
        iClose = 21.80 * 1;
        iOpen = 21.20 * 1;
        iHigh = 22.40 * 1;
        iLow = 21.20 * 1;
        iVol = 41975 * 1;
        sVol = '41,975';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 28);
        iClose = 23.00 * 1;
        iOpen = 22.20 * 1;
        iHigh = 23.40 * 1;
        iLow = 21.60 * 1;
        iVol = 74055 * 1;
        sVol = '74,055';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 29);
        iClose = 24.80 * 1;
        iOpen = 23.60 * 1;
        iHigh = 25.40 * 1;
        iLow = 23.20 * 1;
        iVol = 51130 * 1;
        sVol = '51,130';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 7, 30);
        iClose = 24.00 * 1;
        iOpen = 25.00 * 1;
        iHigh = 25.00 * 1;
        iLow = 23.60 * 1;
        iVol = 57840 * 1;
        sVol = '57,840';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 3);
        iClose = 24.20 * 1;
        iOpen = 23.40 * 1;
        iHigh = 24.80 * 1;
        iLow = 22.80 * 1;
        iVol = 49840 * 1;
        sVol = '49,840';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 4);
        iClose = 25.80 * 1;
        iOpen = 25.00 * 1;
        iHigh = 26.60 * 1;
        iLow = 25.00 * 1;
        iVol = 100310 * 1;
        sVol = '100,310';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 5);
        iClose = 27.00 * 1;
        iOpen = 26.00 * 1;
        iHigh = 27.20 * 1;
        iLow = 25.60 * 1;
        iVol = 59060 * 1;
        sVol = '59,060';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 6);
        iClose = 27.40 * 1;
        iOpen = 26.60 * 1;
        iHigh = 27.80 * 1;
        iLow = 25.80 * 1;
        iVol = 47595 * 1;
        sVol = '47,595';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 9);
        iClose = 29.00 * 1;
        iOpen = 27.40 * 1;
        iHigh = 30.20 * 1;
        iLow = 27.40 * 1;
        iVol = 49095 * 1;
        sVol = '49,095';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 10);
        iClose = 28.60 * 1;
        iOpen = 29.20 * 1;
        iHigh = 29.80 * 1;
        iLow = 27.40 * 1;
        iVol = 104065 * 1;
        sVol = '104,065';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 11);
        iClose = 28.00 * 1;
        iOpen = 28.80 * 1;
        iHigh = 30.00 * 1;
        iLow = 27.80 * 1;
        iVol = 63205 * 1;
        sVol = '63,205';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 12);
        iClose = 27.20 * 1;
        iOpen = 27.80 * 1;
        iHigh = 27.80 * 1;
        iLow = 26.80 * 1;
        iVol = 91935 * 1;
        sVol = '91,935';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 13);
        iClose = 28.20 * 1;
        iOpen = 27.60 * 1;
        iHigh = 28.20 * 1;
        iLow = 27.20 * 1;
        iVol = 47470 * 1;
        sVol = '47,470';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 16);
        iClose = 30.40 * 1;
        iOpen = 30.80 * 1;
        iHigh = 31.40 * 1;
        iLow = 29.40 * 1;
        iVol = 100675 * 1;
        sVol = '100,675';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 17);
        iClose = 29.00 * 1;
        iOpen = 30.60 * 1;
        iHigh = 30.60 * 1;
        iLow = 28.60 * 1;
        iVol = 71385 * 1;
        sVol = '71,385';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 18);
        iClose = 27.40 * 1;
        iOpen = 28.40 * 1;
        iHigh = 29.00 * 1;
        iLow = 27.20 * 1;
        iVol = 45245 * 1;
        sVol = '45,245';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 19);
        iClose = 27.60 * 1;
        iOpen = 28.00 * 1;
        iHigh = 28.40 * 1;
        iLow = 27.60 * 1;
        iVol = 33300 * 1;
        sVol = '33,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 20);
        iClose = 28.00 * 1;
        iOpen = 27.60 * 1;
        iHigh = 28.20 * 1;
        iLow = 26.60 * 1;
        iVol = 43730 * 1;
        sVol = '43,730';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 23);
        iClose = 28.60 * 1;
        iOpen = 27.60 * 1;
        iHigh = 29.00 * 1;
        iLow = 27.60 * 1;
        iVol = 35870 * 1;
        sVol = '35,870';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 24);
        iClose = 26.20 * 1;
        iOpen = 28.80 * 1;
        iHigh = 28.80 * 1;
        iLow = 25.60 * 1;
        iVol = 62425 * 1;
        sVol = '62,425';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 25);
        iClose = 25.40 * 1;
        iOpen = 25.40 * 1;
        iHigh = 26.00 * 1;
        iLow = 25.20 * 1;
        iVol = 28160 * 1;
        sVol = '28,160';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 26);
        iClose = 24.40 * 1;
        iOpen = 24.80 * 1;
        iHigh = 25.40 * 1;
        iLow = 24.00 * 1;
        iVol = 54235 * 1;
        sVol = '54,235';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 27);
        iClose = 23.60 * 1;
        iOpen = 24.00 * 1;
        iHigh = 25.00 * 1;
        iLow = 23.60 * 1;
        iVol = 34990 * 1;
        sVol = '34,990';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 8, 30);
        iClose = 22.80 * 1;
        iOpen = 23.20 * 1;
        iHigh = 23.40 * 1;
        iLow = 22.20 * 1;
        iVol = 44615 * 1;
        sVol = '44,615';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 1);
        iClose = 22.80 * 1;
        iOpen = 22.80 * 1;
        iHigh = 23.40 * 1;
        iLow = 22.60 * 1;
        iVol = 43355 * 1;
        sVol = '43,355';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 2);
        iClose = 21.20 * 1;
        iOpen = 22.80 * 1;
        iHigh = 23.20 * 1;
        iLow = 21.00 * 1;
        iVol = 49410 * 1;
        sVol = '49,410';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 3);
        iClose = 22.40 * 1;
        iOpen = 21.00 * 1;
        iHigh = 22.60 * 1;
        iLow = 20.80 * 1;
        iVol = 61630 * 1;
        sVol = '61,630';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 4);
        iClose = 21.60 * 1;
        iOpen = 22.80 * 1;
        iHigh = 23.20 * 1;
        iLow = 21.40 * 1;
        iVol = 41020 * 1;
        sVol = '41,020';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 7);
        iClose = 21.60 * 1;
        iOpen = 22.20 * 1;
        iHigh = 22.60 * 1;
        iLow = 21.20 * 1;
        iVol = 41800 * 1;
        sVol = '41,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 8);
        iClose = 20.60 * 1;
        iOpen = 21.20 * 1;
        iHigh = 21.60 * 1;
        iLow = 20.60 * 1;
        iVol = 53745 * 1;
        sVol = '53,745';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 9);
        iClose = 20.20 * 1;
        iOpen = 21.00 * 1;
        iHigh = 21.40 * 1;
        iLow = 20.00 * 1;
        iVol = 53485 * 1;
        sVol = '53,485';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 10);
        iClose = 20.60 * 1;
        iOpen = 20.60 * 1;
        iHigh = 21.20 * 1;
        iLow = 20.20 * 1;
        iVol = 20075 * 1;
        sVol = '20,075';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 11);
        iClose = 21.00 * 1;
        iOpen = 21.20 * 1;
        iHigh = 21.40 * 1;
        iLow = 20.80 * 1;
        iVol = 56325 * 1;
        sVol = '56,325';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 14);
        iClose = 21.60 * 1;
        iOpen = 20.80 * 1;
        iHigh = 22.00 * 1;
        iLow = 20.60 * 1;
        iVol = 26795 * 1;
        sVol = '26,795';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 15);
        iClose = 21.40 * 1;
        iOpen = 21.60 * 1;
        iHigh = 22.20 * 1;
        iLow = 20.80 * 1;
        iVol = 41620 * 1;
        sVol = '41,620';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 16);
        iClose = 21.60 * 1;
        iOpen = 21.20 * 1;
        iHigh = 22.40 * 1;
        iLow = 21.20 * 1;
        iVol = 35580 * 1;
        sVol = '35,580';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 17);
        iClose = 21.00 * 1;
        iOpen = 21.40 * 1;
        iHigh = 21.80 * 1;
        iLow = 21.00 * 1;
        iVol = 33220 * 1;
        sVol = '33,220';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 18);
        iClose = 21.20 * 1;
        iOpen = 21.20 * 1;
        iHigh = 22.00 * 1;
        iLow = 21.00 * 1;
        iVol = 30810 * 1;
        sVol = '30,810';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 21);
        iClose = 22.00 * 1;
        iOpen = 21.40 * 1;
        iHigh = 22.20 * 1;
        iLow = 21.40 * 1;
        iVol = 29385 * 1;
        sVol = '29,385';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 22);
        iClose = 21.60 * 1;
        iOpen = 22.00 * 1;
        iHigh = 22.40 * 1;
        iLow = 21.60 * 1;
        iVol = 35265 * 1;
        sVol = '35,265';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 23);
        iClose = 21.20 * 1;
        iOpen = 21.20 * 1;
        iHigh = 21.60 * 1;
        iLow = 20.80 * 1;
        iVol = 59240 * 1;
        sVol = '59,240';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 24);
        iClose = 21.00 * 1;
        iOpen = 22.00 * 1;
        iHigh = 22.20 * 1;
        iLow = 20.60 * 1;
        iVol = 69155 * 1;
        sVol = '69,155';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 25);
        iClose = 23.00 * 1;
        iOpen = 21.00 * 1;
        iHigh = 23.00 * 1;
        iLow = 20.60 * 1;
        iVol = 57480 * 1;
        sVol = '57,480';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 28);
        iClose = 23.00 * 1;
        iOpen = 23.40 * 1;
        iHigh = 24.40 * 1;
        iLow = 22.60 * 1;
        iVol = 37445 * 1;
        sVol = '37,445';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 29);
        iClose = 22.40 * 1;
        iOpen = 23.00 * 1;
        iHigh = 23.40 * 1;
        iLow = 21.80 * 1;
        iVol = 60410 * 1;
        sVol = '60,410';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 30);
        iClose = 21.40 * 1;
        iOpen = 22.40 * 1;
        iHigh = 22.40 * 1;
        iLow = 21.40 * 1;
        iVol = 29500 * 1;
        sVol = '29,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 9, 31);
        iClose = 21.00 * 1;
        iOpen = 21.60 * 1;
        iHigh = 21.60 * 1;
        iLow = 20.80 * 1;
        iVol = 27965 * 1;
        sVol = '27,965';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 1);
        iClose = 22.20 * 1;
        iOpen = 21.20 * 1;
        iHigh = 22.40 * 1;
        iLow = 21.20 * 1;
        iVol = 41685 * 1;
        sVol = '41,685';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 4);
        iClose = 23.20 * 1;
        iOpen = 22.20 * 1;
        iHigh = 23.20 * 1;
        iLow = 22.00 * 1;
        iVol = 69600 * 1;
        sVol = '69,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 5);
        iClose = 22.80 * 1;
        iOpen = 23.20 * 1;
        iHigh = 23.40 * 1;
        iLow = 22.20 * 1;
        iVol = 53250 * 1;
        sVol = '53,250';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 6);
        iClose = 21.80 * 1;
        iOpen = 22.60 * 1;
        iHigh = 23.00 * 1;
        iLow = 21.80 * 1;
        iVol = 57845 * 1;
        sVol = '57,845';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 7);
        iClose = 22.20 * 1;
        iOpen = 22.20 * 1;
        iHigh = 22.80 * 1;
        iLow = 21.80 * 1;
        iVol = 37275 * 1;
        sVol = '37,275';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 8);
        iClose = 21.60 * 1;
        iOpen = 21.80 * 1;
        iHigh = 22.00 * 1;
        iLow = 21.00 * 1;
        iVol = 65270 * 1;
        sVol = '65,270';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 11);
        iClose = 22.00 * 1;
        iOpen = 21.20 * 1;
        iHigh = 22.40 * 1;
        iLow = 20.80 * 1;
        iVol = 43255 * 1;
        sVol = '43,255';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 12);
        iClose = 21.60 * 1;
        iOpen = 21.80 * 1;
        iHigh = 22.20 * 1;
        iLow = 21.00 * 1;
        iVol = 32750 * 1;
        sVol = '32,750';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 13);
        iClose = 20.80 * 1;
        iOpen = 21.00 * 1;
        iHigh = 21.40 * 1;
        iLow = 20.60 * 1;
        iVol = 33635 * 1;
        sVol = '33,635';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 14);
        iClose = 20.40 * 1;
        iOpen = 20.80 * 1;
        iHigh = 21.20 * 1;
        iLow = 20.20 * 1;
        iVol = 44000 * 1;
        sVol = '44,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 15);
        iClose = 20.80 * 1;
        iOpen = 20.60 * 1;
        iHigh = 21.40 * 1;
        iLow = 20.60 * 1;
        iVol = 29715 * 1;
        sVol = '29,715';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 18);
        iClose = 20.20 * 1;
        iOpen = 21.00 * 1;
        iHigh = 21.00 * 1;
        iLow = 20.20 * 1;
        iVol = 18975 * 1;
        sVol = '18,975';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 19);
        iClose = 20.00 * 1;
        iOpen = 20.40 * 1;
        iHigh = 20.60 * 1;
        iLow = 20.00 * 1;
        iVol = 19915 * 1;
        sVol = '19,915';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 20);
        iClose = 20.00 * 1;
        iOpen = 20.00 * 1;
        iHigh = 21.00 * 1;
        iLow = 19.80 * 1;
        iVol = 42005 * 1;
        sVol = '42,005';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 21);
        iClose = 20.80 * 1;
        iOpen = 20.40 * 1;
        iHigh = 21.20 * 1;
        iLow = 20.00 * 1;
        iVol = 32640 * 1;
        sVol = '32,640';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 22);
        iClose = 21.00 * 1;
        iOpen = 21.00 * 1;
        iHigh = 21.40 * 1;
        iLow = 20.60 * 1;
        iVol = 15995 * 1;
        sVol = '15,995';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 25);
        iClose = 20.80 * 1;
        iOpen = 20.60 * 1;
        iHigh = 21.40 * 1;
        iLow = 20.40 * 1;
        iVol = 40215 * 1;
        sVol = '40,215';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 26);
        iClose = 20.80 * 1;
        iOpen = 21.00 * 1;
        iHigh = 21.40 * 1;
        iLow = 20.80 * 1;
        iVol = 19485 * 1;
        sVol = '19,485';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 27);
        iClose = 20.80 * 1;
        iOpen = 21.20 * 1;
        iHigh = 21.20 * 1;
        iLow = 20.80 * 1;
        iVol = 24300 * 1;
        sVol = '24,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 10, 29);
        iClose = 21.20 * 1;
        iOpen = 20.60 * 1;
        iHigh = 21.40 * 1;
        iLow = 20.60 * 1;
        iVol = 18355 * 1;
        sVol = '18,355';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 2);
        iClose = 21.40 * 1;
        iOpen = 21.60 * 1;
        iHigh = 22.40 * 1;
        iLow = 21.40 * 1;
        iVol = 22545 * 1;
        sVol = '22,545';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 3);
        iClose = 21.00 * 1;
        iOpen = 21.60 * 1;
        iHigh = 21.60 * 1;
        iLow = 21.00 * 1;
        iVol = 12110 * 1;
        sVol = '12,110';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 4);
        iClose = 22.20 * 1;
        iOpen = 21.20 * 1;
        iHigh = 22.40 * 1;
        iLow = 21.20 * 1;
        iVol = 38830 * 1;
        sVol = '38,830';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 5);
        iClose = 22.40 * 1;
        iOpen = 22.00 * 1;
        iHigh = 22.80 * 1;
        iLow = 21.80 * 1;
        iVol = 24425 * 1;
        sVol = '24,425';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 6);
        iClose = 25.20 * 1;
        iOpen = 22.40 * 1;
        iHigh = 25.20 * 1;
        iLow = 22.20 * 1;
        iVol = 83950 * 1;
        sVol = '83,950';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 9);
        iClose = 25.60 * 1;
        iOpen = 25.20 * 1;
        iHigh = 26.00 * 1;
        iLow = 24.80 * 1;
        iVol = 47215 * 1;
        sVol = '47,215';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 10);
        iClose = 24.60 * 1;
        iOpen = 26.00 * 1;
        iHigh = 26.40 * 1;
        iLow = 24.60 * 1;
        iVol = 47860 * 1;
        sVol = '47,860';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 11);
        iClose = 25.00 * 1;
        iOpen = 24.80 * 1;
        iHigh = 25.20 * 1;
        iLow = 24.60 * 1;
        iVol = 40680 * 1;
        sVol = '40,680';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 12);
        iClose = 25.20 * 1;
        iOpen = 25.00 * 1;
        iHigh = 26.00 * 1;
        iLow = 25.00 * 1;
        iVol = 38200 * 1;
        sVol = '38,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 13);
        iClose = 26.00 * 1;
        iOpen = 25.20 * 1;
        iHigh = 26.00 * 1;
        iLow = 25.20 * 1;
        iVol = 25695 * 1;
        sVol = '25,695';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 16);
        iClose = 26.20 * 1;
        iOpen = 25.80 * 1;
        iHigh = 26.40 * 1;
        iLow = 25.80 * 1;
        iVol = 26170 * 1;
        sVol = '26,170';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 17);
        iClose = 27.20 * 1;
        iOpen = 26.40 * 1;
        iHigh = 28.40 * 1;
        iLow = 26.40 * 1;
        iVol = 74445 * 1;
        sVol = '74,445';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 18);
        iClose = 28.40 * 1;
        iOpen = 27.00 * 1;
        iHigh = 28.60 * 1;
        iLow = 26.80 * 1;
        iVol = 44905 * 1;
        sVol = '44,905';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 19);
        iClose = 28.20 * 1;
        iOpen = 27.40 * 1;
        iHigh = 29.20 * 1;
        iLow = 27.40 * 1;
        iVol = 46710 * 1;
        sVol = '46,710';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 20);
        iClose = 27.60 * 1;
        iOpen = 28.20 * 1;
        iHigh = 28.40 * 1;
        iLow = 27.40 * 1;
        iVol = 45975 * 1;
        sVol = '45,975';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 23);
        iClose = 29.40 * 1;
        iOpen = 27.60 * 1;
        iHigh = 29.40 * 1;
        iLow = 27.60 * 1;
        iVol = 52310 * 1;
        sVol = '52,310';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 24);
        iClose = 29.40 * 1;
        iOpen = 29.20 * 1;
        iHigh = 30.00 * 1;
        iLow = 28.60 * 1;
        iVol = 23545 * 1;
        sVol = '23,545';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 26);
        iClose = 29.60 * 1;
        iOpen = 29.80 * 1;
        iHigh = 30.20 * 1;
        iLow = 29.20 * 1;
        iVol = 17820 * 1;
        sVol = '17,820';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 27);
        iClose = 28.20 * 1;
        iOpen = 29.60 * 1;
        iHigh = 30.00 * 1;
        iLow = 28.20 * 1;
        iVol = 29710 * 1;
        sVol = '29,710';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 30);
        iClose = 27.60 * 1;
        iOpen = 28.20 * 1;
        iHigh = 29.20 * 1;
        iLow = 27.40 * 1;
        iVol = 72255 * 1;
        sVol = '72,255';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2019, 11, 31);
        iClose = 28.00 * 1;
        iOpen = 27.00 * 1;
        iHigh = 28.40 * 1;
        iLow = 27.00 * 1;
        iVol = 115020 * 1;
        sVol = '115,020';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 2);
        iClose = 28.20 * 1;
        iOpen = 27.60 * 1;
        iHigh = 29.00 * 1;
        iLow = 27.60 * 1;
        iVol = 39285 * 1;
        sVol = '39,285';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 3);
        iClose = 29.00 * 1;
        iOpen = 27.60 * 1;
        iHigh = 29.60 * 1;
        iLow = 27.60 * 1;
        iVol = 43540 * 1;
        sVol = '43,540';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 6);
        iClose = 30.60 * 1;
        iOpen = 30.00 * 1;
        iHigh = 30.80 * 1;
        iLow = 29.20 * 1;
        iVol = 73555 * 1;
        sVol = '73,555';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 7);
        iClose = 30.80 * 1;
        iOpen = 30.60 * 1;
        iHigh = 31.80 * 1;
        iLow = 30.20 * 1;
        iVol = 35080 * 1;
        sVol = '35,080';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 8);
        iClose = 29.40 * 1;
        iOpen = 31.40 * 1;
        iHigh = 31.40 * 1;
        iLow = 29.00 * 1;
        iVol = 46410 * 1;
        sVol = '46,410';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 9);
        iClose = 32.20 * 1;
        iOpen = 29.60 * 1;
        iHigh = 32.80 * 1;
        iLow = 28.60 * 1;
        iVol = 74870 * 1;
        sVol = '74,870';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 10);
        iClose = 31.60 * 1;
        iOpen = 32.80 * 1;
        iHigh = 32.80 * 1;
        iLow = 31.60 * 1;
        iVol = 50570 * 1;
        sVol = '50,570';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 13);
        iClose = 30.00 * 1;
        iOpen = 32.00 * 1;
        iHigh = 32.00 * 1;
        iLow = 30.00 * 1;
        iVol = 38570 * 1;
        sVol = '38,570';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 14);
        iClose = 30.60 * 1;
        iOpen = 31.00 * 1;
        iHigh = 31.20 * 1;
        iLow = 29.80 * 1;
        iVol = 30250 * 1;
        sVol = '30,250';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 15);
        iClose = 29.80 * 1;
        iOpen = 31.00 * 1;
        iHigh = 31.00 * 1;
        iLow = 29.80 * 1;
        iVol = 29210 * 1;
        sVol = '29,210';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 16);
        iClose = 29.80 * 1;
        iOpen = 30.00 * 1;
        iHigh = 30.80 * 1;
        iLow = 29.80 * 1;
        iVol = 26450 * 1;
        sVol = '26,450';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 17);
        iClose = 29.20 * 1;
        iOpen = 30.00 * 1;
        iHigh = 30.20 * 1;
        iLow = 29.20 * 1;
        iVol = 26615 * 1;
        sVol = '26,615';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 21);
        iClose = 27.20 * 1;
        iOpen = 29.20 * 1;
        iHigh = 29.40 * 1;
        iLow = 27.20 * 1;
        iVol = 31545 * 1;
        sVol = '31,545';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 22);
        iClose = 26.20 * 1;
        iOpen = 27.20 * 1;
        iHigh = 27.40 * 1;
        iLow = 26.20 * 1;
        iVol = 47145 * 1;
        sVol = '47,145';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 23);
        iClose = 25.00 * 1;
        iOpen = 25.80 * 1;
        iHigh = 26.20 * 1;
        iLow = 24.60 * 1;
        iVol = 37190 * 1;
        sVol = '37,190';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 24);
        iClose = 25.00 * 1;
        iOpen = 25.00 * 1;
        iHigh = 25.80 * 1;
        iLow = 24.40 * 1;
        iVol = 40200 * 1;
        sVol = '40,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 27);
        iClose = 24.60 * 1;
        iOpen = 24.20 * 1;
        iHigh = 25.00 * 1;
        iLow = 23.60 * 1;
        iVol = 36310 * 1;
        sVol = '36,310';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 28);
        iClose = 24.40 * 1;
        iOpen = 25.20 * 1;
        iHigh = 25.20 * 1;
        iLow = 23.80 * 1;
        iVol = 31760 * 1;
        sVol = '31,760';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 29);
        iClose = 24.60 * 1;
        iOpen = 24.40 * 1;
        iHigh = 25.20 * 1;
        iLow = 24.20 * 1;
        iVol = 19670 * 1;
        sVol = '19,670';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 30);
        iClose = 24.60 * 1;
        iOpen = 25.00 * 1;
        iHigh = 25.80 * 1;
        iLow = 24.20 * 1;
        iVol = 34200 * 1;
        sVol = '34,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 0, 31);
        iClose = 23.40 * 1;
        iOpen = 24.40 * 1;
        iHigh = 24.60 * 1;
        iLow = 23.40 * 1;
        iVol = 39055 * 1;
        sVol = '39,055';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 3);
        iClose = 23.40 * 1;
        iOpen = 23.60 * 1;
        iHigh = 24.40 * 1;
        iLow = 23.00 * 1;
        iVol = 31285 * 1;
        sVol = '31,285';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 4);
        iClose = 23.40 * 1;
        iOpen = 23.80 * 1;
        iHigh = 24.40 * 1;
        iLow = 23.40 * 1;
        iVol = 34905 * 1;
        sVol = '34,905';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 5);
        iClose = 25.40 * 1;
        iOpen = 24.00 * 1;
        iHigh = 26.00 * 1;
        iLow = 24.00 * 1;
        iVol = 29765 * 1;
        sVol = '29,765';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 6);
        iClose = 24.80 * 1;
        iOpen = 25.40 * 1;
        iHigh = 25.80 * 1;
        iLow = 24.40 * 1;
        iVol = 39265 * 1;
        sVol = '39,265';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 7);
        iClose = 24.60 * 1;
        iOpen = 24.80 * 1;
        iHigh = 24.80 * 1;
        iLow = 24.00 * 1;
        iVol = 20740 * 1;
        sVol = '20,740';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 10);
        iClose = 23.60 * 1;
        iOpen = 23.80 * 1;
        iHigh = 24.80 * 1;
        iLow = 23.40 * 1;
        iVol = 20220 * 1;
        sVol = '20,220';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 11);
        iClose = 24.20 * 1;
        iOpen = 24.00 * 1;
        iHigh = 25.00 * 1;
        iLow = 23.60 * 1;
        iVol = 28560 * 1;
        sVol = '28,560';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 12);
        iClose = 25.00 * 1;
        iOpen = 24.80 * 1;
        iHigh = 25.40 * 1;
        iLow = 24.20 * 1;
        iVol = 39990 * 1;
        sVol = '39,990';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 13);
        iClose = 28.40 * 1;
        iOpen = 26.00 * 1;
        iHigh = 28.40 * 1;
        iLow = 25.60 * 1;
        iVol = 65795 * 1;
        sVol = '65,795';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 14);
        iClose = 27.60 * 1;
        iOpen = 28.80 * 1;
        iHigh = 29.40 * 1;
        iLow = 27.20 * 1;
        iVol = 36600 * 1;
        sVol = '36,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 18);
        iClose = 26.80 * 1;
        iOpen = 27.20 * 1;
        iHigh = 27.60 * 1;
        iLow = 26.20 * 1;
        iVol = 27100 * 1;
        sVol = '27,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 19);
        iClose = 28.60 * 1;
        iOpen = 27.40 * 1;
        iHigh = 28.60 * 1;
        iLow = 27.00 * 1;
        iVol = 22850 * 1;
        sVol = '22,850';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 20);
        iClose = 29.60 * 1;
        iOpen = 28.60 * 1;
        iHigh = 29.60 * 1;
        iLow = 28.20 * 1;
        iVol = 36235 * 1;
        sVol = '36,235';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 21);
        iClose = 27.40 * 1;
        iOpen = 28.80 * 1;
        iHigh = 28.80 * 1;
        iLow = 27.20 * 1;
        iVol = 28410 * 1;
        sVol = '28,410';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 24);
        iClose = 25.80 * 1;
        iOpen = 26.40 * 1;
        iHigh = 26.40 * 1;
        iLow = 25.20 * 1;
        iVol = 49380 * 1;
        sVol = '49,380';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 25);
        iClose = 23.80 * 1;
        iOpen = 25.80 * 1;
        iHigh = 25.80 * 1;
        iLow = 23.80 * 1;
        iVol = 41260 * 1;
        sVol = '41,260';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 26);
        iClose = 24.40 * 1;
        iOpen = 23.60 * 1;
        iHigh = 25.20 * 1;
        iLow = 23.60 * 1;
        iVol = 37950 * 1;
        sVol = '37,950';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 27);
        iClose = 24.60 * 1;
        iOpen = 23.60 * 1;
        iHigh = 25.00 * 1;
        iLow = 23.00 * 1;
        iVol = 65095 * 1;
        sVol = '65,095';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 1, 28);
        iClose = 24.40 * 1;
        iOpen = 23.80 * 1;
        iHigh = 25.60 * 1;
        iLow = 23.60 * 1;
        iVol = 67565 * 1;
        sVol = '67,565';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 2);
        iClose = 25.00 * 1;
        iOpen = 25.00 * 1;
        iHigh = 25.20 * 1;
        iLow = 24.20 * 1;
        iVol = 92650 * 1;
        sVol = '92,650';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 3);
        iClose = 23.80 * 1;
        iOpen = 26.20 * 1;
        iHigh = 26.40 * 1;
        iLow = 23.40 * 1;
        iVol = 48265 * 1;
        sVol = '48,265';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 4);
        iClose = 23.60 * 1;
        iOpen = 24.20 * 1;
        iHigh = 24.20 * 1;
        iLow = 23.00 * 1;
        iVol = 41955 * 1;
        sVol = '41,955';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 5);
        iClose = 22.60 * 1;
        iOpen = 23.40 * 1;
        iHigh = 23.40 * 1;
        iLow = 22.00 * 1;
        iVol = 43270 * 1;
        sVol = '43,270';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 6);
        iClose = 20.80 * 1;
        iOpen = 22.00 * 1;
        iHigh = 22.40 * 1;
        iLow = 20.40 * 1;
        iVol = 57205 * 1;
        sVol = '57,205';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 9);
        iClose = 11.20 * 1;
        iOpen = 17.20 * 1;
        iHigh = 17.20 * 1;
        iLow = 11.00 * 1;
        iVol = 133905 * 1;
        sVol = '133,905';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 10);
        iClose = 12.00 * 1;
        iOpen = 19.20 * 1;
        iHigh = 23.80 * 1;
        iLow = 11.20 * 1;
        iVol = 109500 * 1;
        sVol = '109,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 11);
        iClose = 9.80 * 1;
        iOpen = 12.40 * 1;
        iHigh = 12.60 * 1;
        iLow = 9.60 * 1;
        iVol = 70700 * 1;
        sVol = '70,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 12);
        iClose = 8.40 * 1;
        iOpen = 8.60 * 1;
        iHigh = 9.20 * 1;
        iLow = 8.20 * 1;
        iVol = 55640 * 1;
        sVol = '55,640';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 13);
        iClose = 9.00 * 1;
        iOpen = 9.00 * 1;
        iHigh = 9.60 * 1;
        iLow = 8.40 * 1;
        iVol = 69390 * 1;
        sVol = '69,390';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 16);
        iClose = 7.60 * 1;
        iOpen = 8.20 * 1;
        iHigh = 9.00 * 1;
        iLow = 7.00 * 1;
        iVol = 133145 * 1;
        sVol = '133,145';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 17);
        iClose = 7.20 * 1;
        iOpen = 8.60 * 1;
        iHigh = 8.60 * 1;
        iLow = 7.00 * 1;
        iVol = 78225 * 1;
        sVol = '78,225';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 18);
        iClose = 6.60 * 1;
        iOpen = 7.00 * 1;
        iHigh = 7.20 * 1;
        iLow = 5.80 * 1;
        iVol = 48395 * 1;
        sVol = '48,395';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 19);
        iClose = 6.40 * 1;
        iOpen = 6.80 * 1;
        iHigh = 7.20 * 1;
        iLow = 6.00 * 1;
        iVol = 58380 * 1;
        sVol = '58,380';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 20);
        iClose = 6.60 * 1;
        iOpen = 7.00 * 1;
        iHigh = 7.20 * 1;
        iLow = 5.40 * 1;
        iVol = 108255 * 1;
        sVol = '108,255';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 23);
        iClose = 5.60 * 1;
        iOpen = 6.80 * 1;
        iHigh = 7.00 * 1;
        iLow = 5.60 * 1;
        iVol = 43785 * 1;
        sVol = '43,785';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 24);
        iClose = 6.60 * 1;
        iOpen = 6.40 * 1;
        iHigh = 6.60 * 1;
        iLow = 5.80 * 1;
        iVol = 57375 * 1;
        sVol = '57,375';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 25);
        iClose = 6.60 * 1;
        iOpen = 7.00 * 1;
        iHigh = 7.20 * 1;
        iLow = 6.20 * 1;
        iVol = 67765 * 1;
        sVol = '67,765';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 26);
        iClose = 6.40 * 1;
        iOpen = 7.00 * 1;
        iHigh = 7.20 * 1;
        iLow = 6.20 * 1;
        iVol = 113410 * 1;
        sVol = '113,410';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 27);
        iClose = 6.00 * 1;
        iOpen = 6.40 * 1;
        iHigh = 6.80 * 1;
        iLow = 5.80 * 1;
        iVol = 110670 * 1;
        sVol = '110,670';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 30);
        iClose = 6.00 * 1;
        iOpen = 6.00 * 1;
        iHigh = 6.40 * 1;
        iLow = 5.60 * 1;
        iVol = 43330 * 1;
        sVol = '43,330';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 2, 31);
        iClose = 6.20 * 1;
        iOpen = 6.40 * 1;
        iHigh = 7.00 * 1;
        iLow = 6.20 * 1;
        iVol = 70210 * 1;
        sVol = '70,210';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 1);
        iClose = 6.20 * 1;
        iOpen = 6.40 * 1;
        iHigh = 6.60 * 1;
        iLow = 6.00 * 1;
        iVol = 33560 * 1;
        sVol = '33,560';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 2);
        iClose = 7.00 * 1;
        iOpen = 6.20 * 1;
        iHigh = 7.60 * 1;
        iLow = 6.20 * 1;
        iVol = 108785 * 1;
        sVol = '108,785';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 3);
        iClose = 6.80 * 1;
        iOpen = 8.00 * 1;
        iHigh = 8.00 * 1;
        iLow = 6.40 * 1;
        iVol = 73135 * 1;
        sVol = '73,135';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 6);
        iClose = 7.00 * 1;
        iOpen = 7.00 * 1;
        iHigh = 7.20 * 1;
        iLow = 6.80 * 1;
        iVol = 38475 * 1;
        sVol = '38,475';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 7);
        iClose = 6.60 * 1;
        iOpen = 7.60 * 1;
        iHigh = 7.80 * 1;
        iLow = 6.40 * 1;
        iVol = 85345 * 1;
        sVol = '85,345';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 8);
        iClose = 6.60 * 1;
        iOpen = 6.80 * 1;
        iHigh = 7.00 * 1;
        iLow = 6.60 * 1;
        iVol = 51185 * 1;
        sVol = '51,185';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 9);
        iClose = 7.00 * 1;
        iOpen = 7.00 * 1;
        iHigh = 7.40 * 1;
        iLow = 6.60 * 1;
        iVol = 131310 * 1;
        sVol = '131,310';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 13);
        iClose = 7.60 * 1;
        iOpen = 8.20 * 1;
        iHigh = 8.20 * 1;
        iLow = 7.00 * 1;
        iVol = 158580 * 1;
        sVol = '158,580';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 14);
        iClose = 7.40 * 1;
        iOpen = 8.00 * 1;
        iHigh = 8.00 * 1;
        iLow = 7.20 * 1;
        iVol = 89855 * 1;
        sVol = '89,855';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 15);
        iClose = 6.80 * 1;
        iOpen = 7.40 * 1;
        iHigh = 7.40 * 1;
        iLow = 6.40 * 1;
        iVol = 92075 * 1;
        sVol = '92,075';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 16);
        iClose = 6.60 * 1;
        iOpen = 7.20 * 1;
        iHigh = 7.20 * 1;
        iLow = 6.40 * 1;
        iVol = 46830 * 1;
        sVol = '46,830';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 17);
        iClose = 6.60 * 1;
        iOpen = 6.60 * 1;
        iHigh = 7.00 * 1;
        iLow = 6.40 * 1;
        iVol = 50600 * 1;
        sVol = '50,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 20);
        iClose = 6.20 * 1;
        iOpen = 6.60 * 1;
        iHigh = 6.60 * 1;
        iLow = 6.00 * 1;
        iVol = 66925 * 1;
        sVol = '66,925';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 21);
        iClose = 5.80 * 1;
        iOpen = 6.20 * 1;
        iHigh = 6.40 * 1;
        iLow = 5.60 * 1;
        iVol = 54090 * 1;
        sVol = '54,090';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 22);
        iClose = 6.40 * 1;
        iOpen = 6.40 * 1;
        iHigh = 6.40 * 1;
        iLow = 6.00 * 1;
        iVol = 43180 * 1;
        sVol = '43,180';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 23);
        iClose = 7.20 * 1;
        iOpen = 6.80 * 1;
        iHigh = 7.20 * 1;
        iLow = 6.40 * 1;
        iVol = 174275 * 1;
        sVol = '174,275';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 24);
        iClose = 7.60 * 1;
        iOpen = 8.00 * 1;
        iHigh = 8.00 * 1;
        iLow = 7.00 * 1;
        iVol = 167435 * 1;
        sVol = '167,435';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 27);
        iClose = 7.40 * 1;
        iOpen = 7.20 * 1;
        iHigh = 7.40 * 1;
        iLow = 6.80 * 1;
        iVol = 83560 * 1;
        sVol = '83,560';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 28);
        iClose = 8.00 * 1;
        iOpen = 7.60 * 1;
        iHigh = 8.00 * 1;
        iLow = 7.40 * 1;
        iVol = 99335 * 1;
        sVol = '99,335';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 29);
        iClose = 9.60 * 1;
        iOpen = 8.60 * 1;
        iHigh = 9.80 * 1;
        iLow = 8.20 * 1;
        iVol = 166360 * 1;
        sVol = '166,360';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 3, 30);
        iClose = 11.00 * 1;
        iOpen = 11.00 * 1;
        iHigh = 12.00 * 1;
        iLow = 9.40 * 1;
        iVol = 212400 * 1;
        sVol = '212,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 1);
        iClose = 10.00 * 1;
        iOpen = 10.60 * 1;
        iHigh = 10.80 * 1;
        iLow = 9.40 * 1;
        iVol = 72255 * 1;
        sVol = '72,255';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 4);
        iClose = 10.80 * 1;
        iOpen = 9.60 * 1;
        iHigh = 10.80 * 1;
        iLow = 9.40 * 1;
        iVol = 54245 * 1;
        sVol = '54,245';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 5);
        iClose = 11.40 * 1;
        iOpen = 11.80 * 1;
        iHigh = 11.80 * 1;
        iLow = 11.00 * 1;
        iVol = 119240 * 1;
        sVol = '119,240';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 6);
        iClose = 10.60 * 1;
        iOpen = 11.60 * 1;
        iHigh = 11.60 * 1;
        iLow = 10.40 * 1;
        iVol = 52825 * 1;
        sVol = '52,825';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 7);
        iClose = 10.40 * 1;
        iOpen = 11.00 * 1;
        iHigh = 11.20 * 1;
        iLow = 10.20 * 1;
        iVol = 35155 * 1;
        sVol = '35,155';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 8);
        iClose = 11.20 * 1;
        iOpen = 10.40 * 1;
        iHigh = 11.20 * 1;
        iLow = 10.00 * 1;
        iVol = 35800 * 1;
        sVol = '35,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 11);
        iClose = 11.60 * 1;
        iOpen = 11.20 * 1;
        iHigh = 11.60 * 1;
        iLow = 10.60 * 1;
        iVol = 48000 * 1;
        sVol = '48,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 12);
        iClose = 11.60 * 1;
        iOpen = 11.80 * 1;
        iHigh = 12.00 * 1;
        iLow = 11.40 * 1;
        iVol = 56980 * 1;
        sVol = '56,980';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 13);
        iClose = 10.20 * 1;
        iOpen = 11.20 * 1;
        iHigh = 11.20 * 1;
        iLow = 10.00 * 1;
        iVol = 70700 * 1;
        sVol = '70,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 14);
        iClose = 10.40 * 1;
        iOpen = 10.40 * 1;
        iHigh = 10.80 * 1;
        iLow = 9.00 * 1;
        iVol = 52400 * 1;
        sVol = '52,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 15);
        iClose = 10.40 * 1;
        iOpen = 10.20 * 1;
        iHigh = 10.60 * 1;
        iLow = 10.00 * 1;
        iVol = 25730 * 1;
        sVol = '25,730';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 18);
        iClose = 10.80 * 1;
        iOpen = 10.60 * 1;
        iHigh = 11.00 * 1;
        iLow = 10.20 * 1;
        iVol = 37970 * 1;
        sVol = '37,970';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 19);
        iClose = 10.60 * 1;
        iOpen = 10.40 * 1;
        iHigh = 11.00 * 1;
        iLow = 10.20 * 1;
        iVol = 32185 * 1;
        sVol = '32,185';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 20);
        iClose = 11.20 * 1;
        iOpen = 11.00 * 1;
        iHigh = 11.20 * 1;
        iLow = 10.60 * 1;
        iVol = 26785 * 1;
        sVol = '26,785';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 21);
        iClose = 11.20 * 1;
        iOpen = 11.20 * 1;
        iHigh = 11.40 * 1;
        iLow = 10.40 * 1;
        iVol = 37105 * 1;
        sVol = '37,105';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 22);
        iClose = 10.80 * 1;
        iOpen = 11.00 * 1;
        iHigh = 11.00 * 1;
        iLow = 10.40 * 1;
        iVol = 19140 * 1;
        sVol = '19,140';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 26);
        iClose = 11.40 * 1;
        iOpen = 11.00 * 1;
        iHigh = 11.60 * 1;
        iLow = 11.00 * 1;
        iVol = 35560 * 1;
        sVol = '35,560';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 27);
        iClose = 11.60 * 1;
        iOpen = 10.40 * 1;
        iHigh = 11.60 * 1;
        iLow = 10.40 * 1;
        iVol = 43545 * 1;
        sVol = '43,545';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 28);
        iClose = 11.20 * 1;
        iOpen = 11.60 * 1;
        iHigh = 11.60 * 1;
        iLow = 11.00 * 1;
        iVol = 44980 * 1;
        sVol = '44,980';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 4, 29);
        iClose = 11.00 * 1;
        iOpen = 11.20 * 1;
        iHigh = 11.40 * 1;
        iLow = 10.60 * 1;
        iVol = 59670 * 1;
        sVol = '59,670';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 1);
        iClose = 11.20 * 1;
        iOpen = 10.80 * 1;
        iHigh = 11.40 * 1;
        iLow = 10.80 * 1;
        iVol = 29520 * 1;
        sVol = '29,520';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 2);
        iClose = 11.60 * 1;
        iOpen = 11.20 * 1;
        iHigh = 11.80 * 1;
        iLow = 11.00 * 1;
        iVol = 28945 * 1;
        sVol = '28,945';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 3);
        iClose = 13.00 * 1;
        iOpen = 12.00 * 1;
        iHigh = 13.20 * 1;
        iLow = 11.20 * 1;
        iVol = 67845 * 1;
        sVol = '67,845';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 4);
        iClose = 14.60 * 1;
        iOpen = 13.40 * 1;
        iHigh = 14.80 * 1;
        iLow = 13.00 * 1;
        iVol = 115540 * 1;
        sVol = '115,540';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 5);
        iClose = 17.20 * 1;
        iOpen = 16.20 * 1;
        iHigh = 17.20 * 1;
        iLow = 15.80 * 1;
        iVol = 88510 * 1;
        sVol = '88,510';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 8);
        iClose = 19.40 * 1;
        iOpen = 19.60 * 1;
        iHigh = 19.80 * 1;
        iLow = 18.00 * 1;
        iVol = 169215 * 1;
        sVol = '169,215';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 9);
        iClose = 18.20 * 1;
        iOpen = 20.00 * 1;
        iHigh = 20.20 * 1;
        iLow = 18.00 * 1;
        iVol = 115745 * 1;
        sVol = '115,745';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 10);
        iClose = 17.00 * 1;
        iOpen = 18.20 * 1;
        iHigh = 18.60 * 1;
        iLow = 15.20 * 1;
        iVol = 113200 * 1;
        sVol = '113,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 11);
        iClose = 15.00 * 1;
        iOpen = 14.80 * 1;
        iHigh = 15.60 * 1;
        iLow = 14.60 * 1;
        iVol = 51665 * 1;
        sVol = '51,665';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 12);
        iClose = 15.80 * 1;
        iOpen = 15.60 * 1;
        iHigh = 17.20 * 1;
        iLow = 15.00 * 1;
        iVol = 47010 * 1;
        sVol = '47,010';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 15);
        iClose = 16.20 * 1;
        iOpen = 14.40 * 1;
        iHigh = 16.60 * 1;
        iLow = 13.80 * 1;
        iVol = 47555 * 1;
        sVol = '47,555';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 16);
        iClose = 16.40 * 1;
        iOpen = 17.60 * 1;
        iHigh = 17.60 * 1;
        iLow = 16.00 * 1;
        iVol = 40240 * 1;
        sVol = '40,240';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 17);
        iClose = 15.20 * 1;
        iOpen = 16.60 * 1;
        iHigh = 16.80 * 1;
        iLow = 15.00 * 1;
        iVol = 32650 * 1;
        sVol = '32,650';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 18);
        iClose = 15.40 * 1;
        iOpen = 15.20 * 1;
        iHigh = 16.00 * 1;
        iLow = 15.00 * 1;
        iVol = 20690 * 1;
        sVol = '20,690';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 19);
        iClose = 15.60 * 1;
        iOpen = 15.80 * 1;
        iHigh = 16.20 * 1;
        iLow = 15.20 * 1;
        iVol = 24260 * 1;
        sVol = '24,260';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 22);
        iClose = 15.40 * 1;
        iOpen = 15.60 * 1;
        iHigh = 16.00 * 1;
        iLow = 15.20 * 1;
        iVol = 23580 * 1;
        sVol = '23,580';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 23);
        iClose = 15.40 * 1;
        iOpen = 15.60 * 1;
        iHigh = 16.40 * 1;
        iLow = 15.20 * 1;
        iVol = 22765 * 1;
        sVol = '22,765';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 24);
        iClose = 14.20 * 1;
        iOpen = 14.60 * 1;
        iHigh = 15.00 * 1;
        iLow = 13.80 * 1;
        iVol = 38265 * 1;
        sVol = '38,265';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 25);
        iClose = 14.20 * 1;
        iOpen = 14.00 * 1;
        iHigh = 15.00 * 1;
        iLow = 14.00 * 1;
        iVol = 23035 * 1;
        sVol = '23,035';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 26);
        iClose = 14.00 * 1;
        iOpen = 14.20 * 1;
        iHigh = 14.40 * 1;
        iLow = 13.60 * 1;
        iVol = 37005 * 1;
        sVol = '37,005';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 29);
        iClose = 14.80 * 1;
        iOpen = 14.00 * 1;
        iHigh = 15.00 * 1;
        iLow = 13.60 * 1;
        iVol = 31030 * 1;
        sVol = '31,030';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 5, 30);
        iClose = 15.20 * 1;
        iOpen = 15.00 * 1;
        iHigh = 15.40 * 1;
        iLow = 14.20 * 1;
        iVol = 34755 * 1;
        sVol = '34,755';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 1);
        iClose = 15.20 * 1;
        iOpen = 15.20 * 1;
        iHigh = 16.00 * 1;
        iLow = 14.20 * 1;
        iVol = 73280 * 1;
        sVol = '73,280';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 2);
        iClose = 14.60 * 1;
        iOpen = 16.00 * 1;
        iHigh = 16.00 * 1;
        iLow = 14.40 * 1;
        iVol = 19725 * 1;
        sVol = '19,725';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 6);
        iClose = 14.20 * 1;
        iOpen = 14.40 * 1;
        iHigh = 14.80 * 1;
        iLow = 13.80 * 1;
        iVol = 48720 * 1;
        sVol = '48,720';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 7);
        iClose = 13.80 * 1;
        iOpen = 14.00 * 1;
        iHigh = 14.20 * 1;
        iLow = 13.60 * 1;
        iVol = 14175 * 1;
        sVol = '14,175';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 8);
        iClose = 13.40 * 1;
        iOpen = 13.60 * 1;
        iHigh = 13.80 * 1;
        iLow = 12.80 * 1;
        iVol = 25890 * 1;
        sVol = '25,890';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 9);
        iClose = 12.40 * 1;
        iOpen = 13.00 * 1;
        iHigh = 13.40 * 1;
        iLow = 12.20 * 1;
        iVol = 25550 * 1;
        sVol = '25,550';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 10);
        iClose = 12.20 * 1;
        iOpen = 12.20 * 1;
        iHigh = 12.80 * 1;
        iLow = 11.60 * 1;
        iVol = 43285 * 1;
        sVol = '43,285';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 13);
        iClose = 11.40 * 1;
        iOpen = 12.20 * 1;
        iHigh = 12.40 * 1;
        iLow = 11.40 * 1;
        iVol = 27155 * 1;
        sVol = '27,155';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 14);
        iClose = 12.20 * 1;
        iOpen = 11.40 * 1;
        iHigh = 12.20 * 1;
        iLow = 11.00 * 1;
        iVol = 23515 * 1;
        sVol = '23,515';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 15);
        iClose = 13.60 * 1;
        iOpen = 12.60 * 1;
        iHigh = 13.60 * 1;
        iLow = 12.40 * 1;
        iVol = 48790 * 1;
        sVol = '48,790';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 16);
        iClose = 13.20 * 1;
        iOpen = 13.20 * 1;
        iHigh = 13.40 * 1;
        iLow = 13.00 * 1;
        iVol = 19375 * 1;
        sVol = '19,375';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 17);
        iClose = 12.80 * 1;
        iOpen = 13.20 * 1;
        iHigh = 13.20 * 1;
        iLow = 12.80 * 1;
        iVol = 11075 * 1;
        sVol = '11,075';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 20);
        iClose = 12.40 * 1;
        iOpen = 13.40 * 1;
        iHigh = 13.40 * 1;
        iLow = 12.00 * 1;
        iVol = 23560 * 1;
        sVol = '23,560';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 21);
        iClose = 12.80 * 1;
        iOpen = 12.80 * 1;
        iHigh = 13.60 * 1;
        iLow = 12.60 * 1;
        iVol = 22155 * 1;
        sVol = '22,155';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 22);
        iClose = 13.00 * 1;
        iOpen = 13.20 * 1;
        iHigh = 13.20 * 1;
        iLow = 12.60 * 1;
        iVol = 10660 * 1;
        sVol = '10,660';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 23);
        iClose = 13.00 * 1;
        iOpen = 13.20 * 1;
        iHigh = 13.40 * 1;
        iLow = 12.40 * 1;
        iVol = 21595 * 1;
        sVol = '21,595';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 24);
        iClose = 13.20 * 1;
        iOpen = 12.80 * 1;
        iHigh = 13.40 * 1;
        iLow = 12.80 * 1;
        iVol = 15255 * 1;
        sVol = '15,255';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 27);
        iClose = 13.40 * 1;
        iOpen = 13.20 * 1;
        iHigh = 13.40 * 1;
        iLow = 13.00 * 1;
        iVol = 24645 * 1;
        sVol = '24,645';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 28);
        iClose = 13.20 * 1;
        iOpen = 13.20 * 1;
        iHigh = 13.40 * 1;
        iLow = 13.00 * 1;
        iVol = 13765 * 1;
        sVol = '13,765';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 29);
        iClose = 13.40 * 1;
        iOpen = 13.40 * 1;
        iHigh = 13.40 * 1;
        iLow = 12.80 * 1;
        iVol = 12075 * 1;
        sVol = '12,075';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 30);
        iClose = 12.80 * 1;
        iOpen = 12.60 * 1;
        iHigh = 13.40 * 1;
        iLow = 12.60 * 1;
        iVol = 12410 * 1;
        sVol = '12,410';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 6, 31);
        iClose = 12.60 * 1;
        iOpen = 12.80 * 1;
        iHigh = 13.00 * 1;
        iLow = 12.40 * 1;
        iVol = 12410 * 1;
        sVol = '12,410';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 3);
        iClose = 12.80 * 1;
        iOpen = 12.40 * 1;
        iHigh = 12.80 * 1;
        iLow = 12.40 * 1;
        iVol = 5685 * 1;
        sVol = '5,685';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 4);
        iClose = 12.20 * 1;
        iOpen = 12.80 * 1;
        iHigh = 12.80 * 1;
        iLow = 12.00 * 1;
        iVol = 30115 * 1;
        sVol = '30,115';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 5);
        iClose = 13.00 * 1;
        iOpen = 12.80 * 1;
        iHigh = 13.40 * 1;
        iLow = 12.60 * 1;
        iVol = 19745 * 1;
        sVol = '19,745';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 6);
        iClose = 13.00 * 1;
        iOpen = 12.80 * 1;
        iHigh = 13.20 * 1;
        iLow = 12.80 * 1;
        iVol = 6510 * 1;
        sVol = '6,510';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 7);
        iClose = 13.40 * 1;
        iOpen = 13.00 * 1;
        iHigh = 13.60 * 1;
        iLow = 12.80 * 1;
        iVol = 12955 * 1;
        sVol = '12,955';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 10);
        iClose = 14.00 * 1;
        iOpen = 13.60 * 1;
        iHigh = 14.40 * 1;
        iLow = 13.60 * 1;
        iVol = 27515 * 1;
        sVol = '27,515';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 11);
        iClose = 15.20 * 1;
        iOpen = 14.00 * 1;
        iHigh = 15.20 * 1;
        iLow = 13.80 * 1;
        iVol = 70140 * 1;
        sVol = '70,140';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 12);
        iClose = 15.80 * 1;
        iOpen = 16.00 * 1;
        iHigh = 16.00 * 1;
        iLow = 15.40 * 1;
        iVol = 27400 * 1;
        sVol = '27,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 13);
        iClose = 15.60 * 1;
        iOpen = 15.40 * 1;
        iHigh = 15.80 * 1;
        iLow = 15.20 * 1;
        iVol = 22060 * 1;
        sVol = '22,060';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 14);
        iClose = 15.80 * 1;
        iOpen = 14.80 * 1;
        iHigh = 16.00 * 1;
        iLow = 14.80 * 1;
        iVol = 13305 * 1;
        sVol = '13,305';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 17);
        iClose = 16.20 * 1;
        iOpen = 15.80 * 1;
        iHigh = 16.20 * 1;
        iLow = 15.60 * 1;
        iVol = 15625 * 1;
        sVol = '15,625';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 18);
        iClose = 15.80 * 1;
        iOpen = 16.60 * 1;
        iHigh = 16.60 * 1;
        iLow = 15.60 * 1;
        iVol = 16895 * 1;
        sVol = '16,895';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 19);
        iClose = 15.00 * 1;
        iOpen = 15.40 * 1;
        iHigh = 15.80 * 1;
        iLow = 14.80 * 1;
        iVol = 11495 * 1;
        sVol = '11,495';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 20);
        iClose = 15.00 * 1;
        iOpen = 15.00 * 1;
        iHigh = 15.40 * 1;
        iLow = 14.80 * 1;
        iVol = 12105 * 1;
        sVol = '12,105';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 21);
        iClose = 15.00 * 1;
        iOpen = 15.20 * 1;
        iHigh = 15.20 * 1;
        iLow = 14.20 * 1;
        iVol = 27760 * 1;
        sVol = '27,760';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 24);
        iClose = 15.60 * 1;
        iOpen = 15.00 * 1;
        iHigh = 16.20 * 1;
        iLow = 14.80 * 1;
        iVol = 21525 * 1;
        sVol = '21,525';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 25);
        iClose = 14.80 * 1;
        iOpen = 16.00 * 1;
        iHigh = 16.00 * 1;
        iLow = 14.60 * 1;
        iVol = 22710 * 1;
        sVol = '22,710';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 26);
        iClose = 14.00 * 1;
        iOpen = 15.00 * 1;
        iHigh = 15.00 * 1;
        iLow = 13.80 * 1;
        iVol = 18755 * 1;
        sVol = '18,755';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 27);
        iClose = 14.00 * 1;
        iOpen = 14.40 * 1;
        iHigh = 14.40 * 1;
        iLow = 13.60 * 1;
        iVol = 24885 * 1;
        sVol = '24,885';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 28);
        iClose = 14.00 * 1;
        iOpen = 13.60 * 1;
        iHigh = 14.40 * 1;
        iLow = 13.60 * 1;
        iVol = 20055 * 1;
        sVol = '20,055';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 7, 31);
        iClose = 14.00 * 1;
        iOpen = 13.80 * 1;
        iHigh = 14.00 * 1;
        iLow = 13.60 * 1;
        iVol = 14825 * 1;
        sVol = '14,825';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 1);
        iClose = 14.40 * 1;
        iOpen = 13.80 * 1;
        iHigh = 14.40 * 1;
        iLow = 13.80 * 1;
        iVol = 19430 * 1;
        sVol = '19,430';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 2);
        iClose = 14.00 * 1;
        iOpen = 14.00 * 1;
        iHigh = 14.80 * 1;
        iLow = 13.80 * 1;
        iVol = 22315 * 1;
        sVol = '22,315';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 3);
        iClose = 13.80 * 1;
        iOpen = 14.00 * 1;
        iHigh = 14.60 * 1;
        iLow = 13.40 * 1;
        iVol = 16425 * 1;
        sVol = '16,425';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 4);
        iClose = 13.40 * 1;
        iOpen = 13.20 * 1;
        iHigh = 14.00 * 1;
        iLow = 13.20 * 1;
        iVol = 12060 * 1;
        sVol = '12,060';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 8);
        iClose = 12.60 * 1;
        iOpen = 13.00 * 1;
        iHigh = 13.40 * 1;
        iLow = 12.20 * 1;
        iVol = 46145 * 1;
        sVol = '46,145';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 9);
        iClose = 12.80 * 1;
        iOpen = 12.40 * 1;
        iHigh = 13.20 * 1;
        iLow = 12.40 * 1;
        iVol = 6495 * 1;
        sVol = '6,495';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 10);
        iClose = 12.60 * 1;
        iOpen = 12.80 * 1;
        iHigh = 13.00 * 1;
        iLow = 12.40 * 1;
        iVol = 19935 * 1;
        sVol = '19,935';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 11);
        iClose = 12.40 * 1;
        iOpen = 12.40 * 1;
        iHigh = 13.00 * 1;
        iLow = 12.40 * 1;
        iVol = 7100 * 1;
        sVol = '7,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 14);
        iClose = 12.00 * 1;
        iOpen = 12.40 * 1;
        iHigh = 13.00 * 1;
        iLow = 12.00 * 1;
        iVol = 16645 * 1;
        sVol = '16,645';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 15);
        iClose = 12.60 * 1;
        iOpen = 12.00 * 1;
        iHigh = 12.80 * 1;
        iLow = 12.00 * 1;
        iVol = 14870 * 1;
        sVol = '14,870';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 16);
        iClose = 13.00 * 1;
        iOpen = 12.20 * 1;
        iHigh = 13.40 * 1;
        iLow = 12.20 * 1;
        iVol = 14135 * 1;
        sVol = '14,135';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 17);
        iClose = 13.00 * 1;
        iOpen = 13.60 * 1;
        iHigh = 13.60 * 1;
        iLow = 12.80 * 1;
        iVol = 9265 * 1;
        sVol = '9,265';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 18);
        iClose = 12.80 * 1;
        iOpen = 13.00 * 1;
        iHigh = 13.20 * 1;
        iLow = 12.80 * 1;
        iVol = 18785 * 1;
        sVol = '18,785';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 21);
        iClose = 12.80 * 1;
        iOpen = 12.80 * 1;
        iHigh = 13.20 * 1;
        iLow = 12.40 * 1;
        iVol = 20520 * 1;
        sVol = '20,520';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 22);
        iClose = 12.80 * 1;
        iOpen = 12.40 * 1;
        iHigh = 13.20 * 1;
        iLow = 12.40 * 1;
        iVol = 7005 * 1;
        sVol = '7,005';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 23);
        iClose = 12.60 * 1;
        iOpen = 13.20 * 1;
        iHigh = 13.20 * 1;
        iLow = 12.40 * 1;
        iVol = 8670 * 1;
        sVol = '8,670';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 24);
        iClose = 12.60 * 1;
        iOpen = 12.40 * 1;
        iHigh = 12.80 * 1;
        iLow = 12.20 * 1;
        iVol = 18720 * 1;
        sVol = '18,720';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 25);
        iClose = 12.60 * 1;
        iOpen = 12.60 * 1;
        iHigh = 12.80 * 1;
        iLow = 12.40 * 1;
        iVol = 7510 * 1;
        sVol = '7,510';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 28);
        iClose = 12.80 * 1;
        iOpen = 12.80 * 1;
        iHigh = 13.20 * 1;
        iLow = 12.60 * 1;
        iVol = 6135 * 1;
        sVol = '6,135';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 29);
        iClose = 12.60 * 1;
        iOpen = 12.60 * 1;
        iHigh = 12.80 * 1;
        iLow = 12.40 * 1;
        iVol = 11715 * 1;
        sVol = '11,715';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 8, 30);
        iClose = 12.80 * 1;
        iOpen = 12.60 * 1;
        iHigh = 13.20 * 1;
        iLow = 12.60 * 1;
        iVol = 21480 * 1;
        sVol = '21,480';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 1);
        iClose = 12.60 * 1;
        iOpen = 12.60 * 1;
        iHigh = 13.00 * 1;
        iLow = 12.40 * 1;
        iVol = 14150 * 1;
        sVol = '14,150';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 2);
        iClose = 12.60 * 1;
        iOpen = 12.40 * 1;
        iHigh = 12.80 * 1;
        iLow = 11.60 * 1;
        iVol = 27420 * 1;
        sVol = '27,420';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 5);
        iClose = 13.40 * 1;
        iOpen = 12.80 * 1;
        iHigh = 13.80 * 1;
        iLow = 12.80 * 1;
        iVol = 16295 * 1;
        sVol = '16,295';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 6);
        iClose = 13.80 * 1;
        iOpen = 13.60 * 1;
        iHigh = 13.80 * 1;
        iLow = 13.20 * 1;
        iVol = 22595 * 1;
        sVol = '22,595';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 7);
        iClose = 13.80 * 1;
        iOpen = 14.00 * 1;
        iHigh = 14.00 * 1;
        iLow = 13.20 * 1;
        iVol = 18090 * 1;
        sVol = '18,090';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 8);
        iClose = 14.60 * 1;
        iOpen = 13.80 * 1;
        iHigh = 15.00 * 1;
        iLow = 13.80 * 1;
        iVol = 22485 * 1;
        sVol = '22,485';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 9);
        iClose = 15.00 * 1;
        iOpen = 14.80 * 1;
        iHigh = 15.00 * 1;
        iLow = 14.20 * 1;
        iVol = 13390 * 1;
        sVol = '13,390';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 12);
        iClose = 14.80 * 1;
        iOpen = 15.00 * 1;
        iHigh = 15.00 * 1;
        iLow = 14.20 * 1;
        iVol = 14095 * 1;
        sVol = '14,095';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 13);
        iClose = 14.80 * 1;
        iOpen = 14.20 * 1;
        iHigh = 15.00 * 1;
        iLow = 14.20 * 1;
        iVol = 17550 * 1;
        sVol = '17,550';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 14);
        iClose = 14.20 * 1;
        iOpen = 15.00 * 1;
        iHigh = 15.00 * 1;
        iLow = 14.20 * 1;
        iVol = 8170 * 1;
        sVol = '8,170';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 15);
        iClose = 14.40 * 1;
        iOpen = 14.00 * 1;
        iHigh = 14.40 * 1;
        iLow = 13.20 * 1;
        iVol = 10385 * 1;
        sVol = '10,385';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 16);
        iClose = 14.60 * 1;
        iOpen = 14.40 * 1;
        iHigh = 14.80 * 1;
        iLow = 14.00 * 1;
        iVol = 10920 * 1;
        sVol = '10,920';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 19);
        iClose = 14.40 * 1;
        iOpen = 15.00 * 1;
        iHigh = 15.00 * 1;
        iLow = 14.20 * 1;
        iVol = 34495 * 1;
        sVol = '34,495';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 20);
        iClose = 14.80 * 1;
        iOpen = 14.20 * 1;
        iHigh = 14.80 * 1;
        iLow = 14.20 * 1;
        iVol = 33565 * 1;
        sVol = '33,565';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 21);
        iClose = 14.00 * 1;
        iOpen = 14.80 * 1;
        iHigh = 15.00 * 1;
        iLow = 13.80 * 1;
        iVol = 19455 * 1;
        sVol = '19,455';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 22);
        iClose = 15.60 * 1;
        iOpen = 13.60 * 1;
        iHigh = 15.60 * 1;
        iLow = 13.60 * 1;
        iVol = 34260 * 1;
        sVol = '34,260';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 23);
        iClose = 16.00 * 1;
        iOpen = 16.00 * 1;
        iHigh = 16.00 * 1;
        iLow = 15.40 * 1;
        iVol = 22405 * 1;
        sVol = '22,405';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 26);
        iClose = 15.40 * 1;
        iOpen = 15.80 * 1;
        iHigh = 15.80 * 1;
        iLow = 14.40 * 1;
        iVol = 52910 * 1;
        sVol = '52,910';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 27);
        iClose = 15.40 * 1;
        iOpen = 15.60 * 1;
        iHigh = 15.60 * 1;
        iLow = 15.20 * 1;
        iVol = 24675 * 1;
        sVol = '24,675';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 28);
        iClose = 14.60 * 1;
        iOpen = 14.80 * 1;
        iHigh = 15.00 * 1;
        iLow = 14.00 * 1;
        iVol = 69635 * 1;
        sVol = '69,635';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 29);
        iClose = 14.00 * 1;
        iOpen = 14.20 * 1;
        iHigh = 14.40 * 1;
        iLow = 13.40 * 1;
        iVol = 53815 * 1;
        sVol = '53,815';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 9, 30);
        iClose = 14.20 * 1;
        iOpen = 13.60 * 1;
        iHigh = 14.20 * 1;
        iLow = 13.40 * 1;
        iVol = 17350 * 1;
        sVol = '17,350';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 2);
        iClose = 13.60 * 1;
        iOpen = 13.80 * 1;
        iHigh = 14.00 * 1;
        iLow = 13.40 * 1;
        iVol = 29850 * 1;
        sVol = '29,850';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 3);
        iClose = 13.60 * 1;
        iOpen = 13.40 * 1;
        iHigh = 14.60 * 1;
        iLow = 13.40 * 1;
        iVol = 16955 * 1;
        sVol = '16,955';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 4);
        iClose = 13.20 * 1;
        iOpen = 12.80 * 1;
        iHigh = 13.80 * 1;
        iLow = 12.80 * 1;
        iVol = 29865 * 1;
        sVol = '29,865';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 5);
        iClose = 13.80 * 1;
        iOpen = 12.80 * 1;
        iHigh = 14.20 * 1;
        iLow = 12.80 * 1;
        iVol = 25290 * 1;
        sVol = '25,290';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 6);
        iClose = 13.40 * 1;
        iOpen = 14.00 * 1;
        iHigh = 14.00 * 1;
        iLow = 13.20 * 1;
        iVol = 13070 * 1;
        sVol = '13,070';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 9);
        iClose = 15.00 * 1;
        iOpen = 13.80 * 1;
        iHigh = 15.40 * 1;
        iLow = 13.60 * 1;
        iVol = 56670 * 1;
        sVol = '56,670';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 10);
        iClose = 14.80 * 1;
        iOpen = 15.00 * 1;
        iHigh = 15.40 * 1;
        iLow = 14.80 * 1;
        iVol = 9910 * 1;
        sVol = '9,910';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 11);
        iClose = 14.60 * 1;
        iOpen = 15.00 * 1;
        iHigh = 16.00 * 1;
        iLow = 14.60 * 1;
        iVol = 39075 * 1;
        sVol = '39,075';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 12);
        iClose = 14.54 * 1;
        iOpen = 14.33 * 1;
        iHigh = 15.09 * 1;
        iLow = 14.15 * 1;
        iVol = 111600 * 1;
        sVol = '111,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 13);
        iClose = 14.97 * 1;
        iOpen = 14.27 * 1;
        iHigh = 15.50 * 1;
        iLow = 14.17 * 1;
        iVol = 113700 * 1;
        sVol = '113,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 16);
        iClose = 17.02 * 1;
        iOpen = 15.00 * 1;
        iHigh = 17.21 * 1;
        iLow = 15.00 * 1;
        iVol = 235800 * 1;
        sVol = '235,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 17);
        iClose = 16.76 * 1;
        iOpen = 16.70 * 1;
        iHigh = 17.27 * 1;
        iLow = 16.25 * 1;
        iVol = 120800 * 1;
        sVol = '120,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 18);
        iClose = 16.87 * 1;
        iOpen = 16.78 * 1;
        iHigh = 17.33 * 1;
        iLow = 16.49 * 1;
        iVol = 298200 * 1;
        sVol = '298,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 19);
        iClose = 18.25 * 1;
        iOpen = 16.73 * 1;
        iHigh = 18.36 * 1;
        iLow = 16.58 * 1;
        iVol = 335800 * 1;
        sVol = '335,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 20);
        iClose = 17.85 * 1;
        iOpen = 18.25 * 1;
        iHigh = 18.36 * 1;
        iLow = 17.50 * 1;
        iVol = 277100 * 1;
        sVol = '277,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 23);
        iClose = 19.67 * 1;
        iOpen = 18.19 * 1;
        iHigh = 20.56 * 1;
        iLow = 18.19 * 1;
        iVol = 496500 * 1;
        sVol = '496,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 24);
        iClose = 19.38 * 1;
        iOpen = 20.05 * 1;
        iHigh = 21.03 * 1;
        iLow = 19.13 * 1;
        iVol = 342300 * 1;
        sVol = '342,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 25);
        iClose = 19.93 * 1;
        iOpen = 19.14 * 1;
        iHigh = 20.27 * 1;
        iLow = 18.80 * 1;
        iVol = 216900 * 1;
        sVol = '216,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 27);
        iClose = 19.82 * 1;
        iOpen = 19.76 * 1;
        iHigh = 20.53 * 1;
        iLow = 19.76 * 1;
        iVol = 43000 * 1;
        sVol = '43,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 10, 30);
        iClose = 19.13 * 1;
        iOpen = 19.82 * 1;
        iHigh = 20.00 * 1;
        iLow = 18.79 * 1;
        iVol = 234900 * 1;
        sVol = '234,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 1);
        iClose = 19.94 * 1;
        iOpen = 19.50 * 1;
        iHigh = 20.47 * 1;
        iLow = 19.50 * 1;
        iVol = 150500 * 1;
        sVol = '150,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 2);
        iClose = 20.83 * 1;
        iOpen = 20.07 * 1;
        iHigh = 21.36 * 1;
        iLow = 20.05 * 1;
        iVol = 146600 * 1;
        sVol = '146,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 3);
        iClose = 20.77 * 1;
        iOpen = 20.76 * 1;
        iHigh = 21.35 * 1;
        iLow = 20.61 * 1;
        iVol = 79500 * 1;
        sVol = '79,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 4);
        iClose = 22.17 * 1;
        iOpen = 21.12 * 1;
        iHigh = 22.68 * 1;
        iLow = 21.10 * 1;
        iVol = 148900 * 1;
        sVol = '148,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 7);
        iClose = 21.68 * 1;
        iOpen = 22.00 * 1;
        iHigh = 22.00 * 1;
        iLow = 21.42 * 1;
        iVol = 156900 * 1;
        sVol = '156,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 8);
        iClose = 21.60 * 1;
        iOpen = 21.44 * 1;
        iHigh = 22.03 * 1;
        iLow = 21.39 * 1;
        iVol = 117100 * 1;
        sVol = '117,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 9);
        iClose = 20.35 * 1;
        iOpen = 21.85 * 1;
        iHigh = 21.93 * 1;
        iLow = 19.90 * 1;
        iVol = 172500 * 1;
        sVol = '172,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 10);
        iClose = 21.66 * 1;
        iOpen = 20.12 * 1;
        iHigh = 21.82 * 1;
        iLow = 20.12 * 1;
        iVol = 142000 * 1;
        sVol = '142,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 11);
        iClose = 21.31 * 1;
        iOpen = 21.56 * 1;
        iHigh = 22.27 * 1;
        iLow = 21.24 * 1;
        iVol = 208500 * 1;
        sVol = '208,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 14);
        iClose = 20.04 * 1;
        iOpen = 21.37 * 1;
        iHigh = 21.77 * 1;
        iLow = 19.99 * 1;
        iVol = 117600 * 1;
        sVol = '117,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 15);
        iClose = 20.31 * 1;
        iOpen = 20.26 * 1;
        iHigh = 20.72 * 1;
        iLow = 19.81 * 1;
        iVol = 73700 * 1;
        sVol = '73,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 16);
        iClose = 19.26 * 1;
        iOpen = 20.46 * 1;
        iHigh = 20.46 * 1;
        iLow = 19.26 * 1;
        iVol = 65800 * 1;
        sVol = '65,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 17);
        iClose = 19.02 * 1;
        iOpen = 19.38 * 1;
        iHigh = 19.82 * 1;
        iLow = 18.71 * 1;
        iVol = 73500 * 1;
        sVol = '73,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 18);
        iClose = 18.45 * 1;
        iOpen = 19.08 * 1;
        iHigh = 19.11 * 1;
        iLow = 18.40 * 1;
        iVol = 59200 * 1;
        sVol = '59,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 21);
        iClose = 16.53 * 1;
        iOpen = 17.90 * 1;
        iHigh = 17.90 * 1;
        iLow = 16.38 * 1;
        iVol = 106500 * 1;
        sVol = '106,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 22);
        iClose = 15.79 * 1;
        iOpen = 16.44 * 1;
        iHigh = 16.80 * 1;
        iLow = 15.77 * 1;
        iVol = 94900 * 1;
        sVol = '94,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 23);
        iClose = 16.19 * 1;
        iOpen = 15.97 * 1;
        iHigh = 16.37 * 1;
        iLow = 15.84 * 1;
        iVol = 150500 * 1;
        sVol = '150,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 24);
        iClose = 15.76 * 1;
        iOpen = 16.28 * 1;
        iHigh = 16.28 * 1;
        iLow = 15.60 * 1;
        iVol = 59000 * 1;
        sVol = '59,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 28);
        iClose = 15.92 * 1;
        iOpen = 15.67 * 1;
        iHigh = 16.49 * 1;
        iLow = 15.67 * 1;
        iVol = 87800 * 1;
        sVol = '87,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 29);
        iClose = 15.89 * 1;
        iOpen = 16.05 * 1;
        iHigh = 16.20 * 1;
        iLow = 15.60 * 1;
        iVol = 72500 * 1;
        sVol = '72,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 30);
        iClose = 16.51 * 1;
        iOpen = 15.88 * 1;
        iHigh = 16.68 * 1;
        iLow = 15.88 * 1;
        iVol = 36800 * 1;
        sVol = '36,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2020, 11, 31);
        iClose = 16.49 * 1;
        iOpen = 16.54 * 1;
        iHigh = 17.09 * 1;
        iLow = 16.42 * 1;
        iVol = 46200 * 1;
        sVol = '46,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 4);
        iClose = 16.58 * 1;
        iOpen = 16.66 * 1;
        iHigh = 17.16 * 1;
        iLow = 16.25 * 1;
        iVol = 44500 * 1;
        sVol = '44,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 5);
        iClose = 19.21 * 1;
        iOpen = 16.99 * 1;
        iHigh = 19.67 * 1;
        iLow = 16.99 * 1;
        iVol = 132200 * 1;
        sVol = '132,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 6);
        iClose = 19.28 * 1;
        iOpen = 19.83 * 1;
        iHigh = 19.92 * 1;
        iLow = 18.75 * 1;
        iVol = 109800 * 1;
        sVol = '109,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 7);
        iClose = 20.62 * 1;
        iOpen = 19.46 * 1;
        iHigh = 20.78 * 1;
        iLow = 19.33 * 1;
        iVol = 106200 * 1;
        sVol = '106,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 8);
        iClose = 22.81 * 1;
        iOpen = 20.83 * 1;
        iHigh = 23.27 * 1;
        iLow = 20.44 * 1;
        iVol = 159100 * 1;
        sVol = '159,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 11);
        iClose = 22.59 * 1;
        iOpen = 22.27 * 1;
        iHigh = 23.75 * 1;
        iLow = 22.07 * 1;
        iVol = 81800 * 1;
        sVol = '81,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 12);
        iClose = 23.68 * 1;
        iOpen = 23.43 * 1;
        iHigh = 24.40 * 1;
        iLow = 23.32 * 1;
        iVol = 106100 * 1;
        sVol = '106,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 13);
        iClose = 24.20 * 1;
        iOpen = 24.44 * 1;
        iHigh = 24.75 * 1;
        iLow = 23.56 * 1;
        iVol = 111600 * 1;
        sVol = '111,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 14);
        iClose = 24.93 * 1;
        iOpen = 24.61 * 1;
        iHigh = 26.26 * 1;
        iLow = 24.13 * 1;
        iVol = 217200 * 1;
        sVol = '217,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 15);
        iClose = 23.10 * 1;
        iOpen = 24.45 * 1;
        iHigh = 24.68 * 1;
        iLow = 22.98 * 1;
        iVol = 166300 * 1;
        sVol = '166,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 19);
        iClose = 22.20 * 1;
        iOpen = 23.07 * 1;
        iHigh = 23.09 * 1;
        iLow = 22.16 * 1;
        iVol = 122900 * 1;
        sVol = '122,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 20);
        iClose = 22.13 * 1;
        iOpen = 22.23 * 1;
        iHigh = 22.99 * 1;
        iLow = 21.96 * 1;
        iVol = 99000 * 1;
        sVol = '99,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 21);
        iClose = 21.29 * 1;
        iOpen = 22.14 * 1;
        iHigh = 22.25 * 1;
        iLow = 21.12 * 1;
        iVol = 91900 * 1;
        sVol = '91,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 22);
        iClose = 20.89 * 1;
        iOpen = 20.50 * 1;
        iHigh = 21.22 * 1;
        iLow = 20.50 * 1;
        iVol = 48200 * 1;
        sVol = '48,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 25);
        iClose = 20.79 * 1;
        iOpen = 20.67 * 1;
        iHigh = 21.02 * 1;
        iLow = 19.84 * 1;
        iVol = 66000 * 1;
        sVol = '66,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 26);
        iClose = 20.29 * 1;
        iOpen = 21.15 * 1;
        iHigh = 21.70 * 1;
        iLow = 19.98 * 1;
        iVol = 77100 * 1;
        sVol = '77,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 27);
        iClose = 20.50 * 1;
        iOpen = 19.89 * 1;
        iHigh = 21.24 * 1;
        iLow = 19.40 * 1;
        iVol = 72500 * 1;
        sVol = '72,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 28);
        iClose = 20.26 * 1;
        iOpen = 20.50 * 1;
        iHigh = 20.92 * 1;
        iLow = 19.73 * 1;
        iVol = 44900 * 1;
        sVol = '44,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 0, 29);
        iClose = 19.50 * 1;
        iOpen = 20.25 * 1;
        iHigh = 20.73 * 1;
        iLow = 19.22 * 1;
        iVol = 96800 * 1;
        sVol = '96,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 1);
        iClose = 19.85 * 1;
        iOpen = 20.06 * 1;
        iHigh = 20.24 * 1;
        iLow = 19.54 * 1;
        iVol = 79600 * 1;
        sVol = '79,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 2);
        iClose = 20.54 * 1;
        iOpen = 20.54 * 1;
        iHigh = 20.81 * 1;
        iLow = 20.02 * 1;
        iVol = 124100 * 1;
        sVol = '124,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 3);
        iClose = 22.69 * 1;
        iOpen = 20.75 * 1;
        iHigh = 22.79 * 1;
        iLow = 20.73 * 1;
        iVol = 136400 * 1;
        sVol = '136,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 4);
        iClose = 23.23 * 1;
        iOpen = 23.08 * 1;
        iHigh = 23.36 * 1;
        iLow = 22.16 * 1;
        iVol = 110100 * 1;
        sVol = '110,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 5);
        iClose = 24.11 * 1;
        iOpen = 23.83 * 1;
        iHigh = 24.29 * 1;
        iLow = 23.29 * 1;
        iVol = 88000 * 1;
        sVol = '88,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 8);
        iClose = 24.30 * 1;
        iOpen = 24.36 * 1;
        iHigh = 25.09 * 1;
        iLow = 23.94 * 1;
        iVol = 88300 * 1;
        sVol = '88,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 9);
        iClose = 25.16 * 1;
        iOpen = 24.03 * 1;
        iHigh = 25.69 * 1;
        iLow = 23.61 * 1;
        iVol = 118900 * 1;
        sVol = '118,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 10);
        iClose = 22.66 * 1;
        iOpen = 24.83 * 1;
        iHigh = 25.31 * 1;
        iLow = 22.31 * 1;
        iVol = 202500 * 1;
        sVol = '202,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 11);
        iClose = 22.66 * 1;
        iOpen = 22.65 * 1;
        iHigh = 23.11 * 1;
        iLow = 22.45 * 1;
        iVol = 145700 * 1;
        sVol = '145,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 12);
        iClose = 24.16 * 1;
        iOpen = 22.72 * 1;
        iHigh = 24.46 * 1;
        iLow = 22.40 * 1;
        iVol = 110700 * 1;
        sVol = '110,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 16);
        iClose = 24.08 * 1;
        iOpen = 24.85 * 1;
        iHigh = 25.90 * 1;
        iLow = 23.84 * 1;
        iVol = 114400 * 1;
        sVol = '114,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 17);
        iClose = 24.38 * 1;
        iOpen = 24.08 * 1;
        iHigh = 24.50 * 1;
        iLow = 23.21 * 1;
        iVol = 171400 * 1;
        sVol = '171,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 18);
        iClose = 22.98 * 1;
        iOpen = 24.00 * 1;
        iHigh = 24.35 * 1;
        iLow = 22.98 * 1;
        iVol = 123700 * 1;
        sVol = '123,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 19);
        iClose = 23.05 * 1;
        iOpen = 22.84 * 1;
        iHigh = 23.27 * 1;
        iLow = 22.65 * 1;
        iVol = 61000 * 1;
        sVol = '61,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 22);
        iClose = 24.40 * 1;
        iOpen = 22.91 * 1;
        iHigh = 25.48 * 1;
        iLow = 22.91 * 1;
        iVol = 111800 * 1;
        sVol = '111,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 23);
        iClose = 23.31 * 1;
        iOpen = 24.39 * 1;
        iHigh = 24.78 * 1;
        iLow = 22.50 * 1;
        iVol = 111600 * 1;
        sVol = '111,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 24);
        iClose = 24.82 * 1;
        iOpen = 23.47 * 1;
        iHigh = 25.51 * 1;
        iLow = 23.47 * 1;
        iVol = 86200 * 1;
        sVol = '86,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 25);
        iClose = 23.94 * 1;
        iOpen = 24.99 * 1;
        iHigh = 25.90 * 1;
        iLow = 23.81 * 1;
        iVol = 97700 * 1;
        sVol = '97,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 1, 26);
        iClose = 23.13 * 1;
        iOpen = 23.45 * 1;
        iHigh = 23.92 * 1;
        iLow = 22.07 * 1;
        iVol = 98800 * 1;
        sVol = '98,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 1);
        iClose = 23.28 * 1;
        iOpen = 23.97 * 1;
        iHigh = 24.14 * 1;
        iLow = 22.40 * 1;
        iVol = 98000 * 1;
        sVol = '98,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 2);
        iClose = 22.60 * 1;
        iOpen = 23.30 * 1;
        iHigh = 23.50 * 1;
        iLow = 22.33 * 1;
        iVol = 104100 * 1;
        sVol = '104,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 3);
        iClose = 22.24 * 1;
        iOpen = 22.56 * 1;
        iHigh = 23.38 * 1;
        iLow = 22.20 * 1;
        iVol = 64000 * 1;
        sVol = '64,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 4);
        iClose = 23.20 * 1;
        iOpen = 22.53 * 1;
        iHigh = 23.46 * 1;
        iLow = 21.54 * 1;
        iVol = 170500 * 1;
        sVol = '170,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 5);
        iClose = 25.62 * 1;
        iOpen = 23.78 * 1;
        iHigh = 25.69 * 1;
        iLow = 23.10 * 1;
        iVol = 167800 * 1;
        sVol = '167,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 8);
        iClose = 25.69 * 1;
        iOpen = 26.00 * 1;
        iHigh = 26.75 * 1;
        iLow = 24.79 * 1;
        iVol = 122800 * 1;
        sVol = '122,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 9);
        iClose = 25.36 * 1;
        iOpen = 25.89 * 1;
        iHigh = 26.18 * 1;
        iLow = 25.22 * 1;
        iVol = 88600 * 1;
        sVol = '88,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 10);
        iClose = 26.52 * 1;
        iOpen = 25.43 * 1;
        iHigh = 27.00 * 1;
        iLow = 25.43 * 1;
        iVol = 162300 * 1;
        sVol = '162,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 11);
        iClose = 27.86 * 1;
        iOpen = 26.59 * 1;
        iHigh = 28.31 * 1;
        iLow = 26.19 * 1;
        iVol = 206900 * 1;
        sVol = '206,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 12);
        iClose = 27.33 * 1;
        iOpen = 28.04 * 1;
        iHigh = 28.82 * 1;
        iLow = 27.18 * 1;
        iVol = 83200 * 1;
        sVol = '83,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 15);
        iClose = 26.17 * 1;
        iOpen = 27.58 * 1;
        iHigh = 27.88 * 1;
        iLow = 25.70 * 1;
        iVol = 232300 * 1;
        sVol = '232,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 16);
        iClose = 23.74 * 1;
        iOpen = 25.77 * 1;
        iHigh = 25.91 * 1;
        iLow = 23.54 * 1;
        iVol = 302400 * 1;
        sVol = '302,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 17);
        iClose = 23.76 * 1;
        iOpen = 23.64 * 1;
        iHigh = 24.08 * 1;
        iLow = 22.70 * 1;
        iVol = 105700 * 1;
        sVol = '105,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 18);
        iClose = 21.36 * 1;
        iOpen = 23.73 * 1;
        iHigh = 24.01 * 1;
        iLow = 21.32 * 1;
        iVol = 196500 * 1;
        sVol = '196,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 19);
        iClose = 21.95 * 1;
        iOpen = 21.27 * 1;
        iHigh = 22.55 * 1;
        iLow = 21.14 * 1;
        iVol = 123600 * 1;
        sVol = '123,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 22);
        iClose = 21.18 * 1;
        iOpen = 21.91 * 1;
        iHigh = 21.91 * 1;
        iLow = 20.89 * 1;
        iVol = 105900 * 1;
        sVol = '105,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 23);
        iClose = 20.10 * 1;
        iOpen = 20.94 * 1;
        iHigh = 20.94 * 1;
        iLow = 20.00 * 1;
        iVol = 114300 * 1;
        sVol = '114,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 24);
        iClose = 20.23 * 1;
        iOpen = 20.68 * 1;
        iHigh = 21.66 * 1;
        iLow = 20.21 * 1;
        iVol = 117900 * 1;
        sVol = '117,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 25);
        iClose = 20.68 * 1;
        iOpen = 19.71 * 1;
        iHigh = 20.69 * 1;
        iLow = 19.65 * 1;
        iVol = 117900 * 1;
        sVol = '117,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 26);
        iClose = 21.39 * 1;
        iOpen = 21.06 * 1;
        iHigh = 21.63 * 1;
        iLow = 20.80 * 1;
        iVol = 83500 * 1;
        sVol = '83,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 29);
        iClose = 20.92 * 1;
        iOpen = 21.39 * 1;
        iHigh = 21.39 * 1;
        iLow = 20.44 * 1;
        iVol = 63300 * 1;
        sVol = '63,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 30);
        iClose = 20.94 * 1;
        iOpen = 20.62 * 1;
        iHigh = 21.11 * 1;
        iLow = 20.51 * 1;
        iVol = 47500 * 1;
        sVol = '47,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 2, 31);
        iClose = 21.61 * 1;
        iOpen = 21.06 * 1;
        iHigh = 21.70 * 1;
        iLow = 20.95 * 1;
        iVol = 96100 * 1;
        sVol = '96,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 1);
        iClose = 23.20 * 1;
        iOpen = 21.74 * 1;
        iHigh = 23.33 * 1;
        iLow = 21.74 * 1;
        iVol = 88300 * 1;
        sVol = '88,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 5);
        iClose = 22.95 * 1;
        iOpen = 23.31 * 1;
        iHigh = 23.31 * 1;
        iLow = 22.71 * 1;
        iVol = 81900 * 1;
        sVol = '81,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 6);
        iClose = 23.03 * 1;
        iOpen = 23.10 * 1;
        iHigh = 24.36 * 1;
        iLow = 22.90 * 1;
        iVol = 98700 * 1;
        sVol = '98,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 7);
        iClose = 24.41 * 1;
        iOpen = 22.99 * 1;
        iHigh = 24.84 * 1;
        iLow = 22.95 * 1;
        iVol = 105400 * 1;
        sVol = '105,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 8);
        iClose = 24.47 * 1;
        iOpen = 24.40 * 1;
        iHigh = 24.73 * 1;
        iLow = 23.97 * 1;
        iVol = 62400 * 1;
        sVol = '62,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 9);
        iClose = 24.28 * 1;
        iOpen = 24.57 * 1;
        iHigh = 25.22 * 1;
        iLow = 24.24 * 1;
        iVol = 79600 * 1;
        sVol = '79,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 12);
        iClose = 24.88 * 1;
        iOpen = 24.79 * 1;
        iHigh = 25.02 * 1;
        iLow = 24.28 * 1;
        iVol = 68500 * 1;
        sVol = '68,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 13);
        iClose = 25.24 * 1;
        iOpen = 24.77 * 1;
        iHigh = 25.25 * 1;
        iLow = 24.62 * 1;
        iVol = 53900 * 1;
        sVol = '53,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 14);
        iClose = 26.68 * 1;
        iOpen = 25.19 * 1;
        iHigh = 26.75 * 1;
        iLow = 25.19 * 1;
        iVol = 109100 * 1;
        sVol = '109,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 15);
        iClose = 27.61 * 1;
        iOpen = 27.07 * 1;
        iHigh = 28.44 * 1;
        iLow = 27.07 * 1;
        iVol = 74600 * 1;
        sVol = '74,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 16);
        iClose = 27.76 * 1;
        iOpen = 27.61 * 1;
        iHigh = 27.88 * 1;
        iLow = 26.50 * 1;
        iVol = 59500 * 1;
        sVol = '59,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 19);
        iClose = 27.66 * 1;
        iOpen = 27.51 * 1;
        iHigh = 28.66 * 1;
        iLow = 27.21 * 1;
        iVol = 90300 * 1;
        sVol = '90,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 20);
        iClose = 26.50 * 1;
        iOpen = 27.45 * 1;
        iHigh = 28.45 * 1;
        iLow = 26.37 * 1;
        iVol = 108800 * 1;
        sVol = '108,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 21);
        iClose = 26.48 * 1;
        iOpen = 26.02 * 1;
        iHigh = 27.67 * 1;
        iLow = 25.90 * 1;
        iVol = 67800 * 1;
        sVol = '67,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 22);
        iClose = 25.44 * 1;
        iOpen = 26.76 * 1;
        iHigh = 26.76 * 1;
        iLow = 24.81 * 1;
        iVol = 102600 * 1;
        sVol = '102,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 23);
        iClose = 24.92 * 1;
        iOpen = 25.66 * 1;
        iHigh = 25.66 * 1;
        iLow = 24.90 * 1;
        iVol = 62600 * 1;
        sVol = '62,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 26);
        iClose = 24.90 * 1;
        iOpen = 24.85 * 1;
        iHigh = 25.39 * 1;
        iLow = 24.50 * 1;
        iVol = 70700 * 1;
        sVol = '70,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 27);
        iClose = 24.89 * 1;
        iOpen = 25.00 * 1;
        iHigh = 25.26 * 1;
        iLow = 24.54 * 1;
        iVol = 30400 * 1;
        sVol = '30,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 28);
        iClose = 26.80 * 1;
        iOpen = 25.23 * 1;
        iHigh = 26.80 * 1;
        iLow = 25.10 * 1;
        iVol = 45500 * 1;
        sVol = '45,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 29);
        iClose = 26.81 * 1;
        iOpen = 27.15 * 1;
        iHigh = 27.55 * 1;
        iLow = 26.46 * 1;
        iVol = 44900 * 1;
        sVol = '44,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 3, 30);
        iClose = 25.70 * 1;
        iOpen = 26.19 * 1;
        iHigh = 26.70 * 1;
        iLow = 25.41 * 1;
        iVol = 45700 * 1;
        sVol = '45,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 3);
        iClose = 25.68 * 1;
        iOpen = 25.83 * 1;
        iHigh = 26.37 * 1;
        iLow = 25.34 * 1;
        iVol = 65700 * 1;
        sVol = '65,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 4);
        iClose = 25.99 * 1;
        iOpen = 25.73 * 1;
        iHigh = 26.28 * 1;
        iLow = 24.68 * 1;
        iVol = 52900 * 1;
        sVol = '52,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 5);
        iClose = 27.26 * 1;
        iOpen = 26.19 * 1;
        iHigh = 28.39 * 1;
        iLow = 25.93 * 1;
        iVol = 91000 * 1;
        sVol = '91,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 6);
        iClose = 27.45 * 1;
        iOpen = 27.54 * 1;
        iHigh = 27.71 * 1;
        iLow = 26.60 * 1;
        iVol = 79200 * 1;
        sVol = '79,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 7);
        iClose = 28.00 * 1;
        iOpen = 27.06 * 1;
        iHigh = 28.50 * 1;
        iLow = 27.06 * 1;
        iVol = 115500 * 1;
        sVol = '115,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 10);
        iClose = 26.75 * 1;
        iOpen = 28.52 * 1;
        iHigh = 29.00 * 1;
        iLow = 26.40 * 1;
        iVol = 171100 * 1;
        sVol = '171,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 11);
        iClose = 25.53 * 1;
        iOpen = 26.00 * 1;
        iHigh = 26.09 * 1;
        iLow = 25.35 * 1;
        iVol = 212800 * 1;
        sVol = '212,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 12);
        iClose = 26.65 * 1;
        iOpen = 25.73 * 1;
        iHigh = 26.77 * 1;
        iLow = 25.57 * 1;
        iVol = 104500 * 1;
        sVol = '104,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 13);
        iClose = 26.97 * 1;
        iOpen = 26.17 * 1;
        iHigh = 27.53 * 1;
        iLow = 26.12 * 1;
        iVol = 71300 * 1;
        sVol = '71,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 14);
        iClose = 28.10 * 1;
        iOpen = 27.48 * 1;
        iHigh = 28.88 * 1;
        iLow = 27.34 * 1;
        iVol = 89700 * 1;
        sVol = '89,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 17);
        iClose = 29.32 * 1;
        iOpen = 27.79 * 1;
        iHigh = 29.34 * 1;
        iLow = 27.79 * 1;
        iVol = 54900 * 1;
        sVol = '54,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 18);
        iClose = 30.09 * 1;
        iOpen = 29.44 * 1;
        iHigh = 30.36 * 1;
        iLow = 29.17 * 1;
        iVol = 87500 * 1;
        sVol = '87,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 19);
        iClose = 29.65 * 1;
        iOpen = 29.17 * 1;
        iHigh = 30.16 * 1;
        iLow = 28.76 * 1;
        iVol = 50800 * 1;
        sVol = '50,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 20);
        iClose = 30.39 * 1;
        iOpen = 29.74 * 1;
        iHigh = 30.51 * 1;
        iLow = 29.10 * 1;
        iVol = 69900 * 1;
        sVol = '69,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 21);
        iClose = 30.66 * 1;
        iOpen = 30.97 * 1;
        iHigh = 31.38 * 1;
        iLow = 30.50 * 1;
        iVol = 41800 * 1;
        sVol = '41,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 24);
        iClose = 31.25 * 1;
        iOpen = 31.02 * 1;
        iHigh = 31.29 * 1;
        iLow = 30.65 * 1;
        iVol = 30400 * 1;
        sVol = '30,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 25);
        iClose = 30.81 * 1;
        iOpen = 31.16 * 1;
        iHigh = 31.66 * 1;
        iLow = 30.13 * 1;
        iVol = 58400 * 1;
        sVol = '58,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 26);
        iClose = 31.43 * 1;
        iOpen = 30.64 * 1;
        iHigh = 31.71 * 1;
        iLow = 30.51 * 1;
        iVol = 35800 * 1;
        sVol = '35,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 27);
        iClose = 31.51 * 1;
        iOpen = 31.61 * 1;
        iHigh = 31.77 * 1;
        iLow = 30.85 * 1;
        iVol = 28900 * 1;
        sVol = '28,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 4, 28);
        iClose = 31.66 * 1;
        iOpen = 31.42 * 1;
        iHigh = 31.93 * 1;
        iLow = 31.16 * 1;
        iVol = 25000 * 1;
        sVol = '25,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 1);
        iClose = 32.98 * 1;
        iOpen = 32.00 * 1;
        iHigh = 33.87 * 1;
        iLow = 31.99 * 1;
        iVol = 70200 * 1;
        sVol = '70,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 2);
        iClose = 35.45 * 1;
        iOpen = 33.06 * 1;
        iHigh = 35.58 * 1;
        iLow = 32.97 * 1;
        iVol = 148900 * 1;
        sVol = '148,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 3);
        iClose = 37.04 * 1;
        iOpen = 35.86 * 1;
        iHigh = 38.29 * 1;
        iLow = 34.84 * 1;
        iVol = 160700 * 1;
        sVol = '160,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 4);
        iClose = 39.24 * 1;
        iOpen = 37.54 * 1;
        iHigh = 39.88 * 1;
        iLow = 37.50 * 1;
        iVol = 186200 * 1;
        sVol = '186,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 7);
        iClose = 36.67 * 1;
        iOpen = 38.85 * 1;
        iHigh = 39.04 * 1;
        iLow = 36.42 * 1;
        iVol = 146600 * 1;
        sVol = '146,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 8);
        iClose = 38.68 * 1;
        iOpen = 36.10 * 1;
        iHigh = 39.63 * 1;
        iLow = 35.46 * 1;
        iVol = 116400 * 1;
        sVol = '116,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 9);
        iClose = 37.29 * 1;
        iOpen = 38.66 * 1;
        iHigh = 38.73 * 1;
        iLow = 37.03 * 1;
        iVol = 66500 * 1;
        sVol = '66,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 10);
        iClose = 37.31 * 1;
        iOpen = 37.90 * 1;
        iHigh = 38.10 * 1;
        iLow = 36.46 * 1;
        iVol = 56200 * 1;
        sVol = '56,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 11);
        iClose = 37.90 * 1;
        iOpen = 37.13 * 1;
        iHigh = 38.03 * 1;
        iLow = 36.79 * 1;
        iVol = 41300 * 1;
        sVol = '41,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 14);
        iClose = 39.31 * 1;
        iOpen = 38.29 * 1;
        iHigh = 40.50 * 1;
        iLow = 38.15 * 1;
        iVol = 122300 * 1;
        sVol = '122,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 15);
        iClose = 40.16 * 1;
        iOpen = 39.08 * 1;
        iHigh = 40.40 * 1;
        iLow = 38.49 * 1;
        iVol = 88100 * 1;
        sVol = '88,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 16);
        iClose = 39.82 * 1;
        iOpen = 40.05 * 1;
        iHigh = 40.16 * 1;
        iLow = 39.08 * 1;
        iVol = 63300 * 1;
        sVol = '63,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 17);
        iClose = 37.29 * 1;
        iOpen = 39.81 * 1;
        iHigh = 39.81 * 1;
        iLow = 36.94 * 1;
        iVol = 152700 * 1;
        sVol = '152,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 18);
        iClose = 37.04 * 1;
        iOpen = 36.51 * 1;
        iHigh = 38.30 * 1;
        iLow = 36.11 * 1;
        iVol = 71100 * 1;
        sVol = '71,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 21);
        iClose = 38.54 * 1;
        iOpen = 37.66 * 1;
        iHigh = 39.10 * 1;
        iLow = 37.12 * 1;
        iVol = 53800 * 1;
        sVol = '53,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 22);
        iClose = 38.31 * 1;
        iOpen = 38.09 * 1;
        iHigh = 38.65 * 1;
        iLow = 37.91 * 1;
        iVol = 34900 * 1;
        sVol = '34,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 23);
        iClose = 40.89 * 1;
        iOpen = 39.33 * 1;
        iHigh = 42.00 * 1;
        iLow = 39.13 * 1;
        iVol = 228600 * 1;
        sVol = '228,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 24);
        iClose = 40.24 * 1;
        iOpen = 41.26 * 1;
        iHigh = 41.41 * 1;
        iLow = 39.64 * 1;
        iVol = 108300 * 1;
        sVol = '108,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 25);
        iClose = 39.86 * 1;
        iOpen = 40.46 * 1;
        iHigh = 41.08 * 1;
        iLow = 38.83 * 1;
        iVol = 142800 * 1;
        sVol = '142,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 28);
        iClose = 39.87 * 1;
        iOpen = 39.85 * 1;
        iHigh = 40.00 * 1;
        iLow = 38.18 * 1;
        iVol = 87900 * 1;
        sVol = '87,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 29);
        iClose = 42.17 * 1;
        iOpen = 39.97 * 1;
        iHigh = 43.48 * 1;
        iLow = 39.97 * 1;
        iVol = 97300 * 1;
        sVol = '97,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 5, 30);
        iClose = 41.70 * 1;
        iOpen = 42.08 * 1;
        iHigh = 43.63 * 1;
        iLow = 41.52 * 1;
        iVol = 52400 * 1;
        sVol = '52,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 1);
        iClose = 43.79 * 1;
        iOpen = 42.64 * 1;
        iHigh = 44.52 * 1;
        iLow = 42.49 * 1;
        iVol = 113300 * 1;
        sVol = '113,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 2);
        iClose = 41.74 * 1;
        iOpen = 44.26 * 1;
        iHigh = 44.26 * 1;
        iLow = 40.90 * 1;
        iVol = 140300 * 1;
        sVol = '140,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 6);
        iClose = 41.70 * 1;
        iOpen = 42.08 * 1;
        iHigh = 42.10 * 1;
        iLow = 40.63 * 1;
        iVol = 72800 * 1;
        sVol = '72,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 7);
        iClose = 39.53 * 1;
        iOpen = 41.86 * 1;
        iHigh = 41.86 * 1;
        iLow = 39.28 * 1;
        iVol = 70000 * 1;
        sVol = '70,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 8);
        iClose = 40.27 * 1;
        iOpen = 38.67 * 1;
        iHigh = 40.65 * 1;
        iLow = 38.13 * 1;
        iVol = 56800 * 1;
        sVol = '56,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 9);
        iClose = 41.61 * 1;
        iOpen = 41.20 * 1;
        iHigh = 42.23 * 1;
        iLow = 40.41 * 1;
        iVol = 63000 * 1;
        sVol = '63,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 12);
        iClose = 41.82 * 1;
        iOpen = 41.00 * 1;
        iHigh = 41.93 * 1;
        iLow = 40.26 * 1;
        iVol = 41500 * 1;
        sVol = '41,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 13);
        iClose = 40.98 * 1;
        iOpen = 41.44 * 1;
        iHigh = 41.67 * 1;
        iLow = 40.40 * 1;
        iVol = 59100 * 1;
        sVol = '59,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 14);
        iClose = 37.32 * 1;
        iOpen = 40.57 * 1;
        iHigh = 40.85 * 1;
        iLow = 36.75 * 1;
        iVol = 157800 * 1;
        sVol = '157,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 15);
        iClose = 35.86 * 1;
        iOpen = 36.84 * 1;
        iHigh = 37.72 * 1;
        iLow = 35.35 * 1;
        iVol = 124300 * 1;
        sVol = '124,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 16);
        iClose = 34.69 * 1;
        iOpen = 35.72 * 1;
        iHigh = 36.39 * 1;
        iLow = 34.52 * 1;
        iVol = 83800 * 1;
        sVol = '83,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 19);
        iClose = 31.62 * 1;
        iOpen = 33.40 * 1;
        iHigh = 33.52 * 1;
        iLow = 31.29 * 1;
        iVol = 117000 * 1;
        sVol = '117,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 20);
        iClose = 32.54 * 1;
        iOpen = 31.63 * 1;
        iHigh = 32.70 * 1;
        iLow = 31.27 * 1;
        iVol = 89400 * 1;
        sVol = '89,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 21);
        iClose = 34.29 * 1;
        iOpen = 33.18 * 1;
        iHigh = 35.12 * 1;
        iLow = 33.18 * 1;
        iVol = 63900 * 1;
        sVol = '63,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 22);
        iClose = 34.08 * 1;
        iOpen = 32.82 * 1;
        iHigh = 35.25 * 1;
        iLow = 31.45 * 1;
        iVol = 144700 * 1;
        sVol = '144,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 23);
        iClose = 33.10 * 1;
        iOpen = 34.91 * 1;
        iHigh = 34.91 * 1;
        iLow = 32.65 * 1;
        iVol = 62500 * 1;
        sVol = '62,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 26);
        iClose = 35.13 * 1;
        iOpen = 33.82 * 1;
        iHigh = 35.61 * 1;
        iLow = 33.76 * 1;
        iVol = 64800 * 1;
        sVol = '64,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 27);
        iClose = 33.67 * 1;
        iOpen = 34.95 * 1;
        iHigh = 35.13 * 1;
        iLow = 33.41 * 1;
        iVol = 43200 * 1;
        sVol = '43,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 28);
        iClose = 33.53 * 1;
        iOpen = 33.96 * 1;
        iHigh = 33.97 * 1;
        iLow = 32.90 * 1;
        iVol = 52700 * 1;
        sVol = '52,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 29);
        iClose = 33.52 * 1;
        iOpen = 34.00 * 1;
        iHigh = 34.00 * 1;
        iLow = 33.19 * 1;
        iVol = 30700 * 1;
        sVol = '30,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 6, 30);
        iClose = 33.28 * 1;
        iOpen = 33.28 * 1;
        iHigh = 33.36 * 1;
        iLow = 32.53 * 1;
        iVol = 38900 * 1;
        sVol = '38,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 2);
        iClose = 32.55 * 1;
        iOpen = 33.07 * 1;
        iHigh = 34.03 * 1;
        iLow = 32.43 * 1;
        iVol = 21600 * 1;
        sVol = '21,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 3);
        iClose = 33.52 * 1;
        iOpen = 32.43 * 1;
        iHigh = 34.16 * 1;
        iLow = 31.95 * 1;
        iVol = 67800 * 1;
        sVol = '67,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 4);
        iClose = 31.75 * 1;
        iOpen = 32.82 * 1;
        iHigh = 33.06 * 1;
        iLow = 31.67 * 1;
        iVol = 39900 * 1;
        sVol = '39,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 5);
        iClose = 32.49 * 1;
        iOpen = 32.06 * 1;
        iHigh = 33.61 * 1;
        iLow = 32.03 * 1;
        iVol = 34900 * 1;
        sVol = '34,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 6);
        iClose = 33.06 * 1;
        iOpen = 32.86 * 1;
        iHigh = 33.14 * 1;
        iLow = 32.22 * 1;
        iVol = 23000 * 1;
        sVol = '23,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 9);
        iClose = 31.36 * 1;
        iOpen = 32.25 * 1;
        iHigh = 32.25 * 1;
        iLow = 30.71 * 1;
        iVol = 63200 * 1;
        sVol = '63,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 10);
        iClose = 32.92 * 1;
        iOpen = 31.50 * 1;
        iHigh = 33.06 * 1;
        iLow = 31.50 * 1;
        iVol = 29900 * 1;
        sVol = '29,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 11);
        iClose = 33.00 * 1;
        iOpen = 32.60 * 1;
        iHigh = 33.25 * 1;
        iLow = 31.96 * 1;
        iVol = 24600 * 1;
        sVol = '24,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 12);
        iClose = 32.50 * 1;
        iOpen = 32.83 * 1;
        iHigh = 32.91 * 1;
        iLow = 32.26 * 1;
        iVol = 22400 * 1;
        sVol = '22,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 13);
        iClose = 31.59 * 1;
        iOpen = 32.66 * 1;
        iHigh = 32.66 * 1;
        iLow = 31.54 * 1;
        iVol = 22500 * 1;
        sVol = '22,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 16);
        iClose = 30.34 * 1;
        iOpen = 31.17 * 1;
        iHigh = 31.31 * 1;
        iLow = 30.25 * 1;
        iVol = 53200 * 1;
        sVol = '53,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 17);
        iClose = 30.39 * 1;
        iOpen = 29.97 * 1;
        iHigh = 31.29 * 1;
        iLow = 29.97 * 1;
        iVol = 50100 * 1;
        sVol = '50,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 18);
        iClose = 29.99 * 1;
        iOpen = 30.31 * 1;
        iHigh = 30.71 * 1;
        iLow = 29.95 * 1;
        iVol = 54100 * 1;
        sVol = '54,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 19);
        iClose = 28.98 * 1;
        iOpen = 29.23 * 1;
        iHigh = 29.25 * 1;
        iLow = 28.00 * 1;
        iVol = 62500 * 1;
        sVol = '62,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 20);
        iClose = 29.64 * 1;
        iOpen = 29.13 * 1;
        iHigh = 29.67 * 1;
        iLow = 28.86 * 1;
        iVol = 26900 * 1;
        sVol = '26,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 23);
        iClose = 30.48 * 1;
        iOpen = 30.79 * 1;
        iHigh = 31.34 * 1;
        iLow = 30.36 * 1;
        iVol = 39300 * 1;
        sVol = '39,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 24);
        iClose = 31.74 * 1;
        iOpen = 31.47 * 1;
        iHigh = 31.95 * 1;
        iLow = 31.00 * 1;
        iVol = 49000 * 1;
        sVol = '49,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 25);
        iClose = 31.13 * 1;
        iOpen = 31.54 * 1;
        iHigh = 32.03 * 1;
        iLow = 30.38 * 1;
        iVol = 34200 * 1;
        sVol = '34,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 26);
        iClose = 31.16 * 1;
        iOpen = 30.74 * 1;
        iHigh = 31.65 * 1;
        iLow = 30.70 * 1;
        iVol = 25700 * 1;
        sVol = '25,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 27);
        iClose = 32.61 * 1;
        iOpen = 31.63 * 1;
        iHigh = 32.75 * 1;
        iLow = 31.63 * 1;
        iVol = 32300 * 1;
        sVol = '32,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 30);
        iClose = 31.93 * 1;
        iOpen = 33.03 * 1;
        iHigh = 33.19 * 1;
        iLow = 31.90 * 1;
        iVol = 24500 * 1;
        sVol = '24,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 7, 31);
        iClose = 32.60 * 1;
        iOpen = 31.88 * 1;
        iHigh = 32.67 * 1;
        iLow = 31.57 * 1;
        iVol = 17400 * 1;
        sVol = '17,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 1);
        iClose = 31.85 * 1;
        iOpen = 32.49 * 1;
        iHigh = 32.49 * 1;
        iLow = 31.80 * 1;
        iVol = 19700 * 1;
        sVol = '19,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 2);
        iClose = 34.08 * 1;
        iOpen = 32.50 * 1;
        iHigh = 34.37 * 1;
        iLow = 32.33 * 1;
        iVol = 32600 * 1;
        sVol = '32,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 3);
        iClose = 33.51 * 1;
        iOpen = 34.22 * 1;
        iHigh = 34.22 * 1;
        iLow = 33.19 * 1;
        iVol = 21500 * 1;
        sVol = '21,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 7);
        iClose = 32.79 * 1;
        iOpen = 33.23 * 1;
        iHigh = 33.84 * 1;
        iLow = 32.58 * 1;
        iVol = 20900 * 1;
        sVol = '20,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 8);
        iClose = 32.64 * 1;
        iOpen = 33.06 * 1;
        iHigh = 33.15 * 1;
        iLow = 32.30 * 1;
        iVol = 14000 * 1;
        sVol = '14,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 9);
        iClose = 33.40 * 1;
        iOpen = 32.40 * 1;
        iHigh = 33.88 * 1;
        iLow = 32.40 * 1;
        iVol = 20100 * 1;
        sVol = '20,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 10);
        iClose = 33.28 * 1;
        iOpen = 33.94 * 1;
        iHigh = 34.50 * 1;
        iLow = 33.24 * 1;
        iVol = 29300 * 1;
        sVol = '29,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 13);
        iClose = 35.51 * 1;
        iOpen = 34.02 * 1;
        iHigh = 35.58 * 1;
        iLow = 34.02 * 1;
        iVol = 31300 * 1;
        sVol = '31,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 14);
        iClose = 33.69 * 1;
        iOpen = 35.94 * 1;
        iHigh = 35.94 * 1;
        iLow = 33.58 * 1;
        iVol = 28500 * 1;
        sVol = '28,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 15);
        iClose = 34.58 * 1;
        iOpen = 34.22 * 1;
        iHigh = 34.84 * 1;
        iLow = 33.57 * 1;
        iVol = 32700 * 1;
        sVol = '32,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 16);
        iClose = 34.21 * 1;
        iOpen = 34.49 * 1;
        iHigh = 34.58 * 1;
        iLow = 33.59 * 1;
        iVol = 14600 * 1;
        sVol = '14,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 17);
        iClose = 34.14 * 1;
        iOpen = 33.73 * 1;
        iHigh = 34.45 * 1;
        iLow = 33.50 * 1;
        iVol = 20300 * 1;
        sVol = '20,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 20);
        iClose = 33.22 * 1;
        iOpen = 33.13 * 1;
        iHigh = 33.71 * 1;
        iLow = 32.41 * 1;
        iVol = 31300 * 1;
        sVol = '31,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 21);
        iClose = 32.61 * 1;
        iOpen = 33.38 * 1;
        iHigh = 33.38 * 1;
        iLow = 32.05 * 1;
        iVol = 22800 * 1;
        sVol = '22,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 22);
        iClose = 34.47 * 1;
        iOpen = 33.14 * 1;
        iHigh = 35.55 * 1;
        iLow = 33.14 * 1;
        iVol = 39300 * 1;
        sVol = '39,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 23);
        iClose = 35.13 * 1;
        iOpen = 34.91 * 1;
        iHigh = 35.54 * 1;
        iLow = 34.37 * 1;
        iVol = 25900 * 1;
        sVol = '25,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 24);
        iClose = 36.51 * 1;
        iOpen = 34.59 * 1;
        iHigh = 36.55 * 1;
        iLow = 34.59 * 1;
        iVol = 40700 * 1;
        sVol = '40,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 27);
        iClose = 39.12 * 1;
        iOpen = 37.00 * 1;
        iHigh = 39.28 * 1;
        iLow = 36.79 * 1;
        iVol = 63900 * 1;
        sVol = '63,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 28);
        iClose = 39.42 * 1;
        iOpen = 39.60 * 1;
        iHigh = 40.45 * 1;
        iLow = 38.67 * 1;
        iVol = 64900 * 1;
        sVol = '64,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 29);
        iClose = 40.19 * 1;
        iOpen = 39.34 * 1;
        iHigh = 40.52 * 1;
        iLow = 38.78 * 1;
        iVol = 38200 * 1;
        sVol = '38,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 8, 30);
        iClose = 40.41 * 1;
        iOpen = 39.90 * 1;
        iHigh = 41.00 * 1;
        iLow = 39.44 * 1;
        iVol = 23800 * 1;
        sVol = '23,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 1);
        iClose = 40.96 * 1;
        iOpen = 40.69 * 1;
        iHigh = 41.50 * 1;
        iLow = 40.47 * 1;
        iVol = 22700 * 1;
        sVol = '22,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 4);
        iClose = 41.84 * 1;
        iOpen = 41.40 * 1;
        iHigh = 42.51 * 1;
        iLow = 41.40 * 1;
        iVol = 38100 * 1;
        sVol = '38,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 5);
        iClose = 41.90 * 1;
        iOpen = 42.21 * 1;
        iHigh = 42.88 * 1;
        iLow = 40.77 * 1;
        iVol = 43400 * 1;
        sVol = '43,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 6);
        iClose = 41.97 * 1;
        iOpen = 41.01 * 1;
        iHigh = 42.57 * 1;
        iLow = 41.01 * 1;
        iVol = 75600 * 1;
        sVol = '75,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 7);
        iClose = 43.18 * 1;
        iOpen = 42.06 * 1;
        iHigh = 43.28 * 1;
        iLow = 40.94 * 1;
        iVol = 47600 * 1;
        sVol = '47,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 8);
        iClose = 45.03 * 1;
        iOpen = 43.34 * 1;
        iHigh = 45.19 * 1;
        iLow = 43.34 * 1;
        iVol = 56100 * 1;
        sVol = '56,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 11);
        iClose = 45.48 * 1;
        iOpen = 45.14 * 1;
        iHigh = 46.08 * 1;
        iLow = 45.03 * 1;
        iVol = 25500 * 1;
        sVol = '25,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 12);
        iClose = 47.08 * 1;
        iOpen = 45.29 * 1;
        iHigh = 47.33 * 1;
        iLow = 44.74 * 1;
        iVol = 85300 * 1;
        sVol = '85,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 13);
        iClose = 45.70 * 1;
        iOpen = 46.75 * 1;
        iHigh = 46.75 * 1;
        iLow = 44.96 * 1;
        iVol = 39500 * 1;
        sVol = '39,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 14);
        iClose = 48.32 * 1;
        iOpen = 46.50 * 1;
        iHigh = 48.48 * 1;
        iLow = 46.22 * 1;
        iVol = 55300 * 1;
        sVol = '55,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 15);
        iClose = 49.36 * 1;
        iOpen = 48.54 * 1;
        iHigh = 49.95 * 1;
        iLow = 48.43 * 1;
        iVol = 43000 * 1;
        sVol = '43,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 18);
        iClose = 47.90 * 1;
        iOpen = 49.48 * 1;
        iHigh = 50.42 * 1;
        iLow = 47.76 * 1;
        iVol = 43300 * 1;
        sVol = '43,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 19);
        iClose = 48.76 * 1;
        iOpen = 48.12 * 1;
        iHigh = 49.21 * 1;
        iLow = 47.11 * 1;
        iVol = 48700 * 1;
        sVol = '48,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 20);
        iClose = 49.11 * 1;
        iOpen = 48.45 * 1;
        iHigh = 49.35 * 1;
        iLow = 47.78 * 1;
        iVol = 31800 * 1;
        sVol = '31,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 21);
        iClose = 45.33 * 1;
        iOpen = 47.94 * 1;
        iHigh = 48.09 * 1;
        iLow = 43.61 * 1;
        iVol = 173800 * 1;
        sVol = '173,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 22);
        iClose = 44.85 * 1;
        iOpen = 45.33 * 1;
        iHigh = 45.99 * 1;
        iLow = 44.14 * 1;
        iVol = 78100 * 1;
        sVol = '78,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 25);
        iClose = 45.91 * 1;
        iOpen = 45.13 * 1;
        iHigh = 45.98 * 1;
        iLow = 45.10 * 1;
        iVol = 39800 * 1;
        sVol = '39,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 26);
        iClose = 46.82 * 1;
        iOpen = 45.81 * 1;
        iHigh = 47.04 * 1;
        iLow = 45.81 * 1;
        iVol = 43900 * 1;
        sVol = '43,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 27);
        iClose = 44.71 * 1;
        iOpen = 46.43 * 1;
        iHigh = 46.70 * 1;
        iLow = 44.62 * 1;
        iVol = 37400 * 1;
        sVol = '37,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 28);
        iClose = 45.24 * 1;
        iOpen = 44.41 * 1;
        iHigh = 45.60 * 1;
        iLow = 44.41 * 1;
        iVol = 48000 * 1;
        sVol = '48,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 9, 29);
        iClose = 44.26 * 1;
        iOpen = 45.48 * 1;
        iHigh = 45.90 * 1;
        iLow = 44.00 * 1;
        iVol = 42300 * 1;
        sVol = '42,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 1);
        iClose = 44.36 * 1;
        iOpen = 44.74 * 1;
        iHigh = 45.24 * 1;
        iLow = 44.36 * 1;
        iVol = 26600 * 1;
        sVol = '26,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 2);
        iClose = 43.62 * 1;
        iOpen = 44.31 * 1;
        iHigh = 44.50 * 1;
        iLow = 43.37 * 1;
        iVol = 27800 * 1;
        sVol = '27,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 3);
        iClose = 43.75 * 1;
        iOpen = 43.02 * 1;
        iHigh = 43.96 * 1;
        iLow = 42.69 * 1;
        iVol = 37000 * 1;
        sVol = '37,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 4);
        iClose = 42.96 * 1;
        iOpen = 44.37 * 1;
        iHigh = 45.43 * 1;
        iLow = 42.90 * 1;
        iVol = 57600 * 1;
        sVol = '57,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 5);
        iClose = 43.24 * 1;
        iOpen = 43.60 * 1;
        iHigh = 43.82 * 1;
        iLow = 42.99 * 1;
        iVol = 41800 * 1;
        sVol = '41,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 8);
        iClose = 42.05 * 1;
        iOpen = 43.70 * 1;
        iHigh = 44.07 * 1;
        iLow = 42.00 * 1;
        iVol = 41500 * 1;
        sVol = '41,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 9);
        iClose = 42.88 * 1;
        iOpen = 41.54 * 1;
        iHigh = 42.91 * 1;
        iLow = 41.46 * 1;
        iVol = 46000 * 1;
        sVol = '46,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 10);
        iClose = 40.82 * 1;
        iOpen = 42.38 * 1;
        iHigh = 42.83 * 1;
        iLow = 40.75 * 1;
        iVol = 45800 * 1;
        sVol = '45,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 11);
        iClose = 39.83 * 1;
        iOpen = 40.98 * 1;
        iHigh = 41.00 * 1;
        iLow = 39.77 * 1;
        iVol = 29400 * 1;
        sVol = '29,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 12);
        iClose = 39.55 * 1;
        iOpen = 39.80 * 1;
        iHigh = 39.91 * 1;
        iLow = 38.75 * 1;
        iVol = 46200 * 1;
        sVol = '46,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 15);
        iClose = 38.86 * 1;
        iOpen = 39.48 * 1;
        iHigh = 39.48 * 1;
        iLow = 38.18 * 1;
        iVol = 46100 * 1;
        sVol = '46,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 16);
        iClose = 38.65 * 1;
        iOpen = 38.22 * 1;
        iHigh = 38.86 * 1;
        iLow = 38.00 * 1;
        iVol = 24900 * 1;
        sVol = '24,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 17);
        iClose = 37.44 * 1;
        iOpen = 38.22 * 1;
        iHigh = 39.04 * 1;
        iLow = 37.38 * 1;
        iVol = 24300 * 1;
        sVol = '24,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 18);
        iClose = 36.69 * 1;
        iOpen = 37.70 * 1;
        iHigh = 37.82 * 1;
        iLow = 36.53 * 1;
        iVol = 37100 * 1;
        sVol = '37,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 19);
        iClose = 35.10 * 1;
        iOpen = 35.83 * 1;
        iHigh = 36.07 * 1;
        iLow = 34.71 * 1;
        iVol = 73900 * 1;
        sVol = '73,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 22);
        iClose = 34.56 * 1;
        iOpen = 35.06 * 1;
        iHigh = 35.30 * 1;
        iLow = 34.48 * 1;
        iVol = 43400 * 1;
        sVol = '43,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 23);
        iClose = 35.05 * 1;
        iOpen = 35.01 * 1;
        iHigh = 35.84 * 1;
        iLow = 34.82 * 1;
        iVol = 34000 * 1;
        sVol = '34,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 24);
        iClose = 35.36 * 1;
        iOpen = 34.80 * 1;
        iHigh = 35.88 * 1;
        iLow = 34.80 * 1;
        iVol = 22900 * 1;
        sVol = '22,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 26);
        iClose = 33.70 * 1;
        iOpen = 34.03 * 1;
        iHigh = 34.23 * 1;
        iLow = 32.49 * 1;
        iVol = 33600 * 1;
        sVol = '33,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 29);
        iClose = 33.50 * 1;
        iOpen = 34.43 * 1;
        iHigh = 34.54 * 1;
        iLow = 32.99 * 1;
        iVol = 25900 * 1;
        sVol = '25,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 10, 30);
        iClose = 31.87 * 1;
        iOpen = 32.77 * 1;
        iHigh = 33.35 * 1;
        iLow = 31.21 * 1;
        iVol = 65400 * 1;
        sVol = '65,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 1);
        iClose = 31.52 * 1;
        iOpen = 32.32 * 1;
        iHigh = 32.61 * 1;
        iLow = 31.43 * 1;
        iVol = 85200 * 1;
        sVol = '85,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 2);
        iClose = 32.33 * 1;
        iOpen = 31.42 * 1;
        iHigh = 32.69 * 1;
        iLow = 31.00 * 1;
        iVol = 43600 * 1;
        sVol = '43,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 3);
        iClose = 31.37 * 1;
        iOpen = 32.82 * 1;
        iHigh = 33.28 * 1;
        iLow = 31.05 * 1;
        iVol = 38500 * 1;
        sVol = '38,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 6);
        iClose = 31.96 * 1;
        iOpen = 31.88 * 1;
        iHigh = 32.39 * 1;
        iLow = 31.32 * 1;
        iVol = 47700 * 1;
        sVol = '47,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 7);
        iClose = 33.52 * 1;
        iOpen = 32.52 * 1;
        iHigh = 33.76 * 1;
        iLow = 32.52 * 1;
        iVol = 25300 * 1;
        sVol = '25,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 8);
        iClose = 34.55 * 1;
        iOpen = 33.61 * 1;
        iHigh = 34.92 * 1;
        iLow = 33.61 * 1;
        iVol = 29300 * 1;
        sVol = '29,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 9);
        iClose = 34.03 * 1;
        iOpen = 34.74 * 1;
        iHigh = 34.77 * 1;
        iLow = 33.78 * 1;
        iVol = 36900 * 1;
        sVol = '36,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 10);
        iClose = 34.27 * 1;
        iOpen = 34.44 * 1;
        iHigh = 34.83 * 1;
        iLow = 33.85 * 1;
        iVol = 42200 * 1;
        sVol = '42,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 13);
        iClose = 32.59 * 1;
        iOpen = 34.07 * 1;
        iHigh = 34.14 * 1;
        iLow = 32.52 * 1;
        iVol = 37100 * 1;
        sVol = '37,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 14);
        iClose = 31.75 * 1;
        iOpen = 32.38 * 1;
        iHigh = 32.90 * 1;
        iLow = 31.72 * 1;
        iVol = 40200 * 1;
        sVol = '40,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 15);
        iClose = 33.37 * 1;
        iOpen = 31.51 * 1;
        iHigh = 33.64 * 1;
        iLow = 30.76 * 1;
        iVol = 67800 * 1;
        sVol = '67,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 16);
        iClose = 33.08 * 1;
        iOpen = 33.73 * 1;
        iHigh = 34.55 * 1;
        iLow = 32.68 * 1;
        iVol = 82900 * 1;
        sVol = '82,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 17);
        iClose = 31.48 * 1;
        iOpen = 32.75 * 1;
        iHigh = 32.75 * 1;
        iLow = 30.92 * 1;
        iVol = 74200 * 1;
        sVol = '74,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 20);
        iClose = 30.75 * 1;
        iOpen = 30.51 * 1;
        iHigh = 30.86 * 1;
        iLow = 29.26 * 1;
        iVol = 94300 * 1;
        sVol = '94,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 21);
        iClose = 34.32 * 1;
        iOpen = 32.19 * 1;
        iHigh = 34.43 * 1;
        iLow = 32.13 * 1;
        iVol = 122900 * 1;
        sVol = '122,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 22);
        iClose = 34.62 * 1;
        iOpen = 34.06 * 1;
        iHigh = 34.99 * 1;
        iLow = 33.42 * 1;
        iVol = 27700 * 1;
        sVol = '27,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 23);
        iClose = 34.74 * 1;
        iOpen = 34.78 * 1;
        iHigh = 35.34 * 1;
        iLow = 34.57 * 1;
        iVol = 26000 * 1;
        sVol = '26,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 27);
        iClose = 35.44 * 1;
        iOpen = 33.39 * 1;
        iHigh = 35.61 * 1;
        iLow = 33.39 * 1;
        iVol = 30300 * 1;
        sVol = '30,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 28);
        iClose = 34.77 * 1;
        iOpen = 35.66 * 1;
        iHigh = 35.78 * 1;
        iLow = 34.54 * 1;
        iVol = 11700 * 1;
        sVol = '11,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 29);
        iClose = 34.06 * 1;
        iOpen = 34.59 * 1;
        iHigh = 35.08 * 1;
        iLow = 34.05 * 1;
        iVol = 35600 * 1;
        sVol = '35,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 30);
        iClose = 35.01 * 1;
        iOpen = 33.95 * 1;
        iHigh = 35.12 * 1;
        iLow = 33.95 * 1;
        iVol = 40900 * 1;
        sVol = '40,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2021, 11, 31);
        iClose = 35.43 * 1;
        iOpen = 34.70 * 1;
        iHigh = 35.53 * 1;
        iLow = 34.70 * 1;
        iVol = 23300 * 1;
        sVol = '23,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 3);
        iClose = 37.20 * 1;
        iOpen = 36.68 * 1;
        iHigh = 37.48 * 1;
        iLow = 35.88 * 1;
        iVol = 25600 * 1;
        sVol = '25,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 4);
        iClose = 37.02 * 1;
        iOpen = 37.64 * 1;
        iHigh = 38.19 * 1;
        iLow = 36.77 * 1;
        iVol = 47600 * 1;
        sVol = '47,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 5);
        iClose = 37.28 * 1;
        iOpen = 37.34 * 1;
        iHigh = 39.06 * 1;
        iLow = 36.94 * 1;
        iVol = 77000 * 1;
        sVol = '77,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 6);
        iClose = 40.10 * 1;
        iOpen = 38.34 * 1;
        iHigh = 40.18 * 1;
        iLow = 37.47 * 1;
        iVol = 85700 * 1;
        sVol = '85,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 7);
        iClose = 41.30 * 1;
        iOpen = 40.30 * 1;
        iHigh = 42.08 * 1;
        iLow = 39.84 * 1;
        iVol = 102500 * 1;
        sVol = '102,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 10);
        iClose = 40.42 * 1;
        iOpen = 41.30 * 1;
        iHigh = 41.94 * 1;
        iLow = 39.00 * 1;
        iVol = 61400 * 1;
        sVol = '61,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 11);
        iClose = 41.45 * 1;
        iOpen = 40.55 * 1;
        iHigh = 41.84 * 1;
        iLow = 40.55 * 1;
        iVol = 50700 * 1;
        sVol = '50,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 12);
        iClose = 40.53 * 1;
        iOpen = 41.86 * 1;
        iHigh = 42.45 * 1;
        iLow = 40.47 * 1;
        iVol = 30000 * 1;
        sVol = '30,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 13);
        iClose = 40.43 * 1;
        iOpen = 40.77 * 1;
        iHigh = 41.71 * 1;
        iLow = 40.23 * 1;
        iVol = 20200 * 1;
        sVol = '20,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 14);
        iClose = 44.86 * 1;
        iOpen = 40.32 * 1;
        iHigh = 44.89 * 1;
        iLow = 40.28 * 1;
        iVol = 125300 * 1;
        sVol = '125,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 18);
        iClose = 45.35 * 1;
        iOpen = 45.89 * 1;
        iHigh = 46.33 * 1;
        iLow = 44.26 * 1;
        iVol = 74100 * 1;
        sVol = '74,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 19);
        iClose = 44.69 * 1;
        iOpen = 46.00 * 1;
        iHigh = 46.00 * 1;
        iLow = 44.45 * 1;
        iVol = 63300 * 1;
        sVol = '63,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 20);
        iClose = 42.96 * 1;
        iOpen = 44.36 * 1;
        iHigh = 45.03 * 1;
        iLow = 42.87 * 1;
        iVol = 47600 * 1;
        sVol = '47,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 21);
        iClose = 40.60 * 1;
        iOpen = 42.23 * 1;
        iHigh = 43.00 * 1;
        iLow = 40.42 * 1;
        iVol = 101500 * 1;
        sVol = '101,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 24);
        iClose = 39.92 * 1;
        iOpen = 39.33 * 1;
        iHigh = 39.95 * 1;
        iLow = 37.23 * 1;
        iVol = 116400 * 1;
        sVol = '116,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 25);
        iClose = 41.17 * 1;
        iOpen = 39.41 * 1;
        iHigh = 41.40 * 1;
        iLow = 37.79 * 1;
        iVol = 72800 * 1;
        sVol = '72,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 26);
        iClose = 40.65 * 1;
        iOpen = 42.05 * 1;
        iHigh = 42.50 * 1;
        iLow = 40.14 * 1;
        iVol = 63700 * 1;
        sVol = '63,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 27);
        iClose = 41.72 * 1;
        iOpen = 41.34 * 1;
        iHigh = 42.81 * 1;
        iLow = 40.72 * 1;
        iVol = 66800 * 1;
        sVol = '66,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 28);
        iClose = 43.00 * 1;
        iOpen = 41.63 * 1;
        iHigh = 43.77 * 1;
        iLow = 41.63 * 1;
        iVol = 65300 * 1;
        sVol = '65,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 0, 31);
        iClose = 43.54 * 1;
        iOpen = 42.83 * 1;
        iHigh = 43.95 * 1;
        iLow = 42.57 * 1;
        iVol = 52800 * 1;
        sVol = '52,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 1);
        iClose = 45.69 * 1;
        iOpen = 43.34 * 1;
        iHigh = 45.75 * 1;
        iLow = 43.34 * 1;
        iVol = 56900 * 1;
        sVol = '56,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 2);
        iClose = 45.81 * 1;
        iOpen = 45.80 * 1;
        iHigh = 46.04 * 1;
        iLow = 44.63 * 1;
        iVol = 41000 * 1;
        sVol = '41,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 3);
        iClose = 45.19 * 1;
        iOpen = 45.55 * 1;
        iHigh = 46.18 * 1;
        iLow = 44.73 * 1;
        iVol = 49200 * 1;
        sVol = '49,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 4);
        iClose = 46.08 * 1;
        iOpen = 45.52 * 1;
        iHigh = 46.87 * 1;
        iLow = 45.34 * 1;
        iVol = 49000 * 1;
        sVol = '49,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 7);
        iClose = 45.55 * 1;
        iOpen = 46.02 * 1;
        iHigh = 46.40 * 1;
        iLow = 45.38 * 1;
        iVol = 41900 * 1;
        sVol = '41,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 8);
        iClose = 44.21 * 1;
        iOpen = 45.10 * 1;
        iHigh = 45.10 * 1;
        iLow = 43.16 * 1;
        iVol = 69100 * 1;
        sVol = '69,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 9);
        iClose = 46.52 * 1;
        iOpen = 44.37 * 1;
        iHigh = 46.69 * 1;
        iLow = 44.37 * 1;
        iVol = 60900 * 1;
        sVol = '60,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 10);
        iClose = 47.61 * 1;
        iOpen = 46.63 * 1;
        iHigh = 48.44 * 1;
        iLow = 46.34 * 1;
        iVol = 56300 * 1;
        sVol = '56,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 11);
        iClose = 53.16 * 1;
        iOpen = 48.26 * 1;
        iHigh = 54.79 * 1;
        iLow = 48.26 * 1;
        iVol = 234100 * 1;
        sVol = '234,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 14);
        iClose = 53.34 * 1;
        iOpen = 52.65 * 1;
        iHigh = 53.90 * 1;
        iLow = 51.77 * 1;
        iVol = 121200 * 1;
        sVol = '121,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 15);
        iClose = 55.00 * 1;
        iOpen = 53.54 * 1;
        iHigh = 55.22 * 1;
        iLow = 51.89 * 1;
        iVol = 142900 * 1;
        sVol = '142,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 16);
        iClose = 58.30 * 1;
        iOpen = 56.00 * 1;
        iHigh = 59.09 * 1;
        iLow = 56.00 * 1;
        iVol = 222100 * 1;
        sVol = '222,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 17);
        iClose = 57.87 * 1;
        iOpen = 57.52 * 1;
        iHigh = 58.03 * 1;
        iLow = 56.11 * 1;
        iVol = 78500 * 1;
        sVol = '78,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 18);
        iClose = 56.16 * 1;
        iOpen = 57.18 * 1;
        iHigh = 57.64 * 1;
        iLow = 56.09 * 1;
        iVol = 69500 * 1;
        sVol = '69,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 22);
        iClose = 52.57 * 1;
        iOpen = 57.32 * 1;
        iHigh = 57.73 * 1;
        iLow = 51.87 * 1;
        iVol = 100800 * 1;
        sVol = '100,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 23);
        iClose = 51.71 * 1;
        iOpen = 53.07 * 1;
        iHigh = 53.57 * 1;
        iLow = 51.52 * 1;
        iVol = 82600 * 1;
        sVol = '82,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 24);
        iClose = 51.21 * 1;
        iOpen = 52.48 * 1;
        iHigh = 52.48 * 1;
        iLow = 50.28 * 1;
        iVol = 102000 * 1;
        sVol = '102,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 25);
        iClose = 53.18 * 1;
        iOpen = 51.57 * 1;
        iHigh = 53.23 * 1;
        iLow = 50.87 * 1;
        iVol = 118400 * 1;
        sVol = '118,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 1, 28);
        iClose = 58.42 * 1;
        iOpen = 52.53 * 1;
        iHigh = 58.65 * 1;
        iLow = 52.53 * 1;
        iVol = 130300 * 1;
        sVol = '130,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 1);
        iClose = 58.50 * 1;
        iOpen = 59.13 * 1;
        iHigh = 59.84 * 1;
        iLow = 56.85 * 1;
        iVol = 81000 * 1;
        sVol = '81,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 2);
        iClose = 59.20 * 1;
        iOpen = 59.31 * 1;
        iHigh = 59.87 * 1;
        iLow = 58.34 * 1;
        iVol = 50800 * 1;
        sVol = '50,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 3);
        iClose = 58.69 * 1;
        iOpen = 59.26 * 1;
        iHigh = 60.16 * 1;
        iLow = 58.27 * 1;
        iVol = 60200 * 1;
        sVol = '60,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 4);
        iClose = 58.51 * 1;
        iOpen = 58.12 * 1;
        iHigh = 58.96 * 1;
        iLow = 57.00 * 1;
        iVol = 51100 * 1;
        sVol = '51,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 7);
        iClose = 61.99 * 1;
        iOpen = 59.12 * 1;
        iHigh = 63.23 * 1;
        iLow = 59.12 * 1;
        iVol = 114500 * 1;
        sVol = '114,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 8);
        iClose = 65.86 * 1;
        iOpen = 62.80 * 1;
        iHigh = 66.08 * 1;
        iLow = 60.85 * 1;
        iVol = 143100 * 1;
        sVol = '143,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 9);
        iClose = 63.13 * 1;
        iOpen = 65.00 * 1;
        iHigh = 68.07 * 1;
        iLow = 62.27 * 1;
        iVol = 147400 * 1;
        sVol = '147,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 10);
        iClose = 67.14 * 1;
        iOpen = 62.84 * 1;
        iHigh = 67.45 * 1;
        iLow = 62.84 * 1;
        iVol = 103700 * 1;
        sVol = '103,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 11);
        iClose = 67.20 * 1;
        iOpen = 66.54 * 1;
        iHigh = 68.34 * 1;
        iLow = 66.00 * 1;
        iVol = 70200 * 1;
        sVol = '70,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 14);
        iClose = 62.12 * 1;
        iOpen = 65.77 * 1;
        iHigh = 65.96 * 1;
        iLow = 61.31 * 1;
        iVol = 110900 * 1;
        sVol = '110,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 15);
        iClose = 61.58 * 1;
        iOpen = 59.92 * 1;
        iHigh = 62.22 * 1;
        iLow = 59.13 * 1;
        iVol = 96000 * 1;
        sVol = '96,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 16);
        iClose = 59.06 * 1;
        iOpen = 61.99 * 1;
        iHigh = 63.06 * 1;
        iLow = 58.66 * 1;
        iVol = 109700 * 1;
        sVol = '109,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 17);
        iClose = 61.20 * 1;
        iOpen = 60.20 * 1;
        iHigh = 62.38 * 1;
        iLow = 60.20 * 1;
        iVol = 137000 * 1;
        sVol = '137,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 18);
        iClose = 62.70 * 1;
        iOpen = 61.07 * 1;
        iHigh = 64.00 * 1;
        iLow = 60.64 * 1;
        iVol = 53800 * 1;
        sVol = '53,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 21);
        iClose = 65.34 * 1;
        iOpen = 63.99 * 1;
        iHigh = 65.50 * 1;
        iLow = 63.64 * 1;
        iVol = 50000 * 1;
        sVol = '50,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 22);
        iClose = 66.65 * 1;
        iOpen = 65.44 * 1;
        iHigh = 66.68 * 1;
        iLow = 64.53 * 1;
        iVol = 50600 * 1;
        sVol = '50,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 23);
        iClose = 68.89 * 1;
        iOpen = 67.25 * 1;
        iHigh = 69.58 * 1;
        iLow = 67.25 * 1;
        iVol = 53000 * 1;
        sVol = '53,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 24);
        iClose = 68.82 * 1;
        iOpen = 69.04 * 1;
        iHigh = 70.27 * 1;
        iLow = 68.60 * 1;
        iVol = 64800 * 1;
        sVol = '64,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 25);
        iClose = 70.57 * 1;
        iOpen = 68.42 * 1;
        iHigh = 71.39 * 1;
        iLow = 68.39 * 1;
        iVol = 47700 * 1;
        sVol = '47,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 28);
        iClose = 68.54 * 1;
        iOpen = 68.86 * 1;
        iHigh = 69.89 * 1;
        iLow = 68.10 * 1;
        iVol = 73600 * 1;
        sVol = '73,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 29);
        iClose = 71.72 * 1;
        iOpen = 67.30 * 1;
        iHigh = 72.82 * 1;
        iLow = 65.96 * 1;
        iVol = 92400 * 1;
        sVol = '92,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 30);
        iClose = 72.33 * 1;
        iOpen = 72.85 * 1;
        iHigh = 75.33 * 1;
        iLow = 72.12 * 1;
        iVol = 70800 * 1;
        sVol = '70,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 2, 31);
        iClose = 73.92 * 1;
        iOpen = 71.46 * 1;
        iHigh = 74.84 * 1;
        iLow = 70.99 * 1;
        iVol = 68200 * 1;
        sVol = '68,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 1);
        iClose = 75.79 * 1;
        iOpen = 73.77 * 1;
        iHigh = 76.60 * 1;
        iLow = 73.56 * 1;
        iVol = 88600 * 1;
        sVol = '88,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 4);
        iClose = 78.18 * 1;
        iOpen = 76.77 * 1;
        iHigh = 78.40 * 1;
        iLow = 75.53 * 1;
        iVol = 83600 * 1;
        sVol = '83,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 5);
        iClose = 77.43 * 1;
        iOpen = 78.78 * 1;
        iHigh = 79.11 * 1;
        iLow = 77.00 * 1;
        iVol = 66700 * 1;
        sVol = '66,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 6);
        iClose = 77.09 * 1;
        iOpen = 77.91 * 1;
        iHigh = 79.00 * 1;
        iLow = 75.49 * 1;
        iVol = 65600 * 1;
        sVol = '65,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 7);
        iClose = 76.39 * 1;
        iOpen = 77.29 * 1;
        iHigh = 79.50 * 1;
        iLow = 75.63 * 1;
        iVol = 60600 * 1;
        sVol = '60,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 8);
        iClose = 77.60 * 1;
        iOpen = 76.72 * 1;
        iHigh = 78.05 * 1;
        iLow = 75.42 * 1;
        iVol = 41400 * 1;
        sVol = '41,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 11);
        iClose = 75.92 * 1;
        iOpen = 76.92 * 1;
        iHigh = 77.91 * 1;
        iLow = 75.47 * 1;
        iVol = 55900 * 1;
        sVol = '55,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 12);
        iClose = 76.14 * 1;
        iOpen = 76.74 * 1;
        iHigh = 79.36 * 1;
        iLow = 76.00 * 1;
        iVol = 52600 * 1;
        sVol = '52,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 13);
        iClose = 83.53 * 1;
        iOpen = 77.71 * 1;
        iHigh = 83.69 * 1;
        iLow = 77.71 * 1;
        iVol = 125300 * 1;
        sVol = '125,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 14);
        iClose = 82.37 * 1;
        iOpen = 83.89 * 1;
        iHigh = 84.00 * 1;
        iLow = 81.65 * 1;
        iVol = 70000 * 1;
        sVol = '70,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 18);
        iClose = 80.98 * 1;
        iOpen = 84.50 * 1;
        iHigh = 85.29 * 1;
        iLow = 80.77 * 1;
        iVol = 87700 * 1;
        sVol = '87,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 19);
        iClose = 77.22 * 1;
        iOpen = 80.00 * 1;
        iHigh = 80.05 * 1;
        iLow = 76.52 * 1;
        iVol = 104000 * 1;
        sVol = '104,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 20);
        iClose = 76.86 * 1;
        iOpen = 77.22 * 1;
        iHigh = 78.05 * 1;
        iLow = 75.35 * 1;
        iVol = 59200 * 1;
        sVol = '59,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 21);
        iClose = 73.58 * 1;
        iOpen = 77.81 * 1;
        iHigh = 77.81 * 1;
        iLow = 73.43 * 1;
        iVol = 71600 * 1;
        sVol = '71,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 22);
        iClose = 71.92 * 1;
        iOpen = 73.30 * 1;
        iHigh = 74.53 * 1;
        iLow = 71.02 * 1;
        iVol = 73800 * 1;
        sVol = '73,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 25);
        iClose = 69.54 * 1;
        iOpen = 68.79 * 1;
        iHigh = 70.05 * 1;
        iLow = 66.25 * 1;
        iVol = 158600 * 1;
        sVol = '158,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 26);
        iClose = 68.97 * 1;
        iOpen = 70.00 * 1;
        iHigh = 71.86 * 1;
        iLow = 68.59 * 1;
        iVol = 55900 * 1;
        sVol = '55,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 27);
        iClose = 68.63 * 1;
        iOpen = 68.34 * 1;
        iHigh = 70.01 * 1;
        iLow = 67.86 * 1;
        iVol = 77800 * 1;
        sVol = '77,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 28);
        iClose = 70.34 * 1;
        iOpen = 70.48 * 1;
        iHigh = 71.58 * 1;
        iLow = 67.11 * 1;
        iVol = 159800 * 1;
        sVol = '159,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 3, 29);
        iClose = 71.79 * 1;
        iOpen = 71.74 * 1;
        iHigh = 73.02 * 1;
        iLow = 70.71 * 1;
        iVol = 132100 * 1;
        sVol = '132,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 2);
        iClose = 62.83 * 1;
        iOpen = 71.00 * 1;
        iHigh = 71.68 * 1;
        iLow = 62.36 * 1;
        iVol = 180500 * 1;
        sVol = '180,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 3);
        iClose = 66.97 * 1;
        iOpen = 62.72 * 1;
        iHigh = 67.61 * 1;
        iLow = 62.02 * 1;
        iVol = 101500 * 1;
        sVol = '101,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 4);
        iClose = 70.14 * 1;
        iOpen = 68.10 * 1;
        iHigh = 70.39 * 1;
        iLow = 66.22 * 1;
        iVol = 101300 * 1;
        sVol = '101,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 5);
        iClose = 65.56 * 1;
        iOpen = 70.70 * 1;
        iHigh = 70.75 * 1;
        iLow = 64.59 * 1;
        iVol = 95100 * 1;
        sVol = '95,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 6);
        iClose = 65.80 * 1;
        iOpen = 65.57 * 1;
        iHigh = 66.07 * 1;
        iLow = 63.00 * 1;
        iVol = 85900 * 1;
        sVol = '85,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 9);
        iClose = 60.79 * 1;
        iOpen = 64.08 * 1;
        iHigh = 64.08 * 1;
        iLow = 59.97 * 1;
        iVol = 100600 * 1;
        sVol = '100,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 10);
        iClose = 62.67 * 1;
        iOpen = 61.30 * 1;
        iHigh = 63.39 * 1;
        iLow = 59.96 * 1;
        iVol = 100000 * 1;
        sVol = '100,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 11);
        iClose = 64.73 * 1;
        iOpen = 64.18 * 1;
        iHigh = 67.90 * 1;
        iLow = 64.18 * 1;
        iVol = 66900 * 1;
        sVol = '66,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 12);
        iClose = 62.39 * 1;
        iOpen = 63.96 * 1;
        iHigh = 64.50 * 1;
        iLow = 61.10 * 1;
        iVol = 61500 * 1;
        sVol = '61,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 13);
        iClose = 64.73 * 1;
        iOpen = 64.15 * 1;
        iHigh = 65.49 * 1;
        iLow = 63.51 * 1;
        iVol = 60200 * 1;
        sVol = '60,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 16);
        iClose = 68.26 * 1;
        iOpen = 65.19 * 1;
        iHigh = 68.91 * 1;
        iLow = 65.12 * 1;
        iVol = 66300 * 1;
        sVol = '66,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 17);
        iClose = 73.60 * 1;
        iOpen = 69.86 * 1;
        iHigh = 74.27 * 1;
        iLow = 69.59 * 1;
        iVol = 82200 * 1;
        sVol = '82,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 18);
        iClose = 71.85 * 1;
        iOpen = 73.57 * 1;
        iHigh = 74.45 * 1;
        iLow = 69.30 * 1;
        iVol = 87200 * 1;
        sVol = '87,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 19);
        iClose = 74.81 * 1;
        iOpen = 70.47 * 1;
        iHigh = 75.26 * 1;
        iLow = 69.68 * 1;
        iVol = 62000 * 1;
        sVol = '62,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 20);
        iClose = 73.74 * 1;
        iOpen = 75.92 * 1;
        iHigh = 77.08 * 1;
        iLow = 72.94 * 1;
        iVol = 70400 * 1;
        sVol = '70,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 23);
        iClose = 75.67 * 1;
        iOpen = 74.50 * 1;
        iHigh = 76.49 * 1;
        iLow = 73.74 * 1;
        iVol = 32200 * 1;
        sVol = '32,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 24);
        iClose = 78.00 * 1;
        iOpen = 75.45 * 1;
        iHigh = 78.71 * 1;
        iLow = 74.67 * 1;
        iVol = 78500 * 1;
        sVol = '78,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 25);
        iClose = 76.13 * 1;
        iOpen = 78.55 * 1;
        iHigh = 80.00 * 1;
        iLow = 75.36 * 1;
        iVol = 63200 * 1;
        sVol = '63,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 26);
        iClose = 77.92 * 1;
        iOpen = 77.24 * 1;
        iHigh = 78.16 * 1;
        iLow = 76.83 * 1;
        iVol = 50300 * 1;
        sVol = '50,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 27);
        iClose = 77.61 * 1;
        iOpen = 77.72 * 1;
        iHigh = 78.86 * 1;
        iLow = 77.06 * 1;
        iVol = 48100 * 1;
        sVol = '48,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 4, 31);
        iClose = 77.72 * 1;
        iOpen = 79.72 * 1;
        iHigh = 82.33 * 1;
        iLow = 76.30 * 1;
        iVol = 92200 * 1;
        sVol = '92,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 1);
        iClose = 83.46 * 1;
        iOpen = 79.50 * 1;
        iHigh = 84.36 * 1;
        iLow = 78.62 * 1;
        iVol = 121500 * 1;
        sVol = '121,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 2);
        iClose = 81.96 * 1;
        iOpen = 82.38 * 1;
        iHigh = 83.46 * 1;
        iLow = 81.54 * 1;
        iVol = 58600 * 1;
        sVol = '58,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 3);
        iClose = 82.20 * 1;
        iOpen = 81.96 * 1;
        iHigh = 82.22 * 1;
        iLow = 80.18 * 1;
        iVol = 29500 * 1;
        sVol = '29,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 6);
        iClose = 83.71 * 1;
        iOpen = 82.82 * 1;
        iHigh = 83.99 * 1;
        iLow = 81.90 * 1;
        iVol = 51200 * 1;
        sVol = '51,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 7);
        iClose = 85.39 * 1;
        iOpen = 83.70 * 1;
        iHigh = 85.87 * 1;
        iLow = 83.20 * 1;
        iVol = 57100 * 1;
        sVol = '57,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 8);
        iClose = 85.20 * 1;
        iOpen = 85.30 * 1;
        iHigh = 87.19 * 1;
        iLow = 84.20 * 1;
        iVol = 58000 * 1;
        sVol = '58,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 9);
        iClose = 82.45 * 1;
        iOpen = 83.90 * 1;
        iHigh = 84.51 * 1;
        iLow = 82.36 * 1;
        iVol = 48200 * 1;
        sVol = '48,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 10);
        iClose = 80.09 * 1;
        iOpen = 80.81 * 1;
        iHigh = 81.80 * 1;
        iLow = 77.60 * 1;
        iVol = 70900 * 1;
        sVol = '70,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 13);
        iClose = 74.38 * 1;
        iOpen = 76.89 * 1;
        iHigh = 77.20 * 1;
        iLow = 72.08 * 1;
        iVol = 63200 * 1;
        sVol = '63,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 14);
        iClose = 70.59 * 1;
        iOpen = 75.31 * 1;
        iHigh = 75.31 * 1;
        iLow = 69.04 * 1;
        iVol = 81700 * 1;
        sVol = '81,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 15);
        iClose = 70.33 * 1;
        iOpen = 69.89 * 1;
        iHigh = 71.36 * 1;
        iLow = 68.06 * 1;
        iVol = 72600 * 1;
        sVol = '72,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 16);
        iClose = 64.89 * 1;
        iOpen = 68.15 * 1;
        iHigh = 68.34 * 1;
        iLow = 63.99 * 1;
        iVol = 113000 * 1;
        sVol = '113,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 17);
        iClose = 61.47 * 1;
        iOpen = 64.30 * 1;
        iHigh = 65.07 * 1;
        iLow = 59.30 * 1;
        iVol = 160200 * 1;
        sVol = '160,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 21);
        iClose = 68.38 * 1;
        iOpen = 64.25 * 1;
        iHigh = 69.29 * 1;
        iLow = 63.96 * 1;
        iVol = 105600 * 1;
        sVol = '105,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 22);
        iClose = 62.19 * 1;
        iOpen = 64.02 * 1;
        iHigh = 65.18 * 1;
        iLow = 62.16 * 1;
        iVol = 74100 * 1;
        sVol = '74,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 23);
        iClose = 57.98 * 1;
        iOpen = 62.20 * 1;
        iHigh = 62.20 * 1;
        iLow = 57.08 * 1;
        iVol = 86300 * 1;
        sVol = '86,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 24);
        iClose = 60.95 * 1;
        iOpen = 58.58 * 1;
        iHigh = 61.44 * 1;
        iLow = 57.98 * 1;
        iVol = 64800 * 1;
        sVol = '64,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 27);
        iClose = 63.90 * 1;
        iOpen = 61.84 * 1;
        iHigh = 64.37 * 1;
        iLow = 61.57 * 1;
        iVol = 41600 * 1;
        sVol = '41,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 28);
        iClose = 67.30 * 1;
        iOpen = 65.81 * 1;
        iHigh = 68.02 * 1;
        iLow = 65.45 * 1;
        iVol = 58600 * 1;
        sVol = '58,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 29);
        iClose = 64.98 * 1;
        iOpen = 68.50 * 1;
        iHigh = 68.50 * 1;
        iLow = 64.58 * 1;
        iVol = 38800 * 1;
        sVol = '38,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 5, 30);
        iClose = 64.02 * 1;
        iOpen = 63.07 * 1;
        iHigh = 64.91 * 1;
        iLow = 61.84 * 1;
        iVol = 59600 * 1;
        sVol = '59,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 1);
        iClose = 63.56 * 1;
        iOpen = 64.98 * 1;
        iHigh = 64.98 * 1;
        iLow = 62.62 * 1;
        iVol = 25400 * 1;
        sVol = '25,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 5);
        iClose = 56.11 * 1;
        iOpen = 63.00 * 1;
        iHigh = 63.00 * 1;
        iLow = 55.00 * 1;
        iVol = 88500 * 1;
        sVol = '88,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 6);
        iClose = 53.12 * 1;
        iOpen = 54.89 * 1;
        iHigh = 55.83 * 1;
        iLow = 50.80 * 1;
        iVol = 85500 * 1;
        sVol = '85,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 7);
        iClose = 56.31 * 1;
        iOpen = 54.94 * 1;
        iHigh = 57.03 * 1;
        iLow = 54.94 * 1;
        iVol = 89800 * 1;
        sVol = '89,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 8);
        iClose = 56.85 * 1;
        iOpen = 57.06 * 1;
        iHigh = 58.17 * 1;
        iLow = 55.13 * 1;
        iVol = 57400 * 1;
        sVol = '57,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 11);
        iClose = 56.16 * 1;
        iOpen = 55.68 * 1;
        iHigh = 56.52 * 1;
        iLow = 54.88 * 1;
        iVol = 55200 * 1;
        sVol = '55,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 12);
        iClose = 54.19 * 1;
        iOpen = 54.17 * 1;
        iHigh = 55.17 * 1;
        iLow = 53.76 * 1;
        iVol = 80300 * 1;
        sVol = '80,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 13);
        iClose = 53.39 * 1;
        iOpen = 53.00 * 1;
        iHigh = 55.04 * 1;
        iLow = 53.00 * 1;
        iVol = 64400 * 1;
        sVol = '64,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 14);
        iClose = 50.09 * 1;
        iOpen = 50.87 * 1;
        iHigh = 51.96 * 1;
        iLow = 49.47 * 1;
        iVol = 94300 * 1;
        sVol = '94,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 15);
        iClose = 53.16 * 1;
        iOpen = 51.97 * 1;
        iHigh = 53.16 * 1;
        iLow = 49.52 * 1;
        iVol = 90000 * 1;
        sVol = '90,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 18);
        iClose = 57.99 * 1;
        iOpen = 55.49 * 1;
        iHigh = 58.85 * 1;
        iLow = 55.49 * 1;
        iVol = 77500 * 1;
        sVol = '77,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 19);
        iClose = 60.51 * 1;
        iOpen = 58.36 * 1;
        iHigh = 61.07 * 1;
        iLow = 58.30 * 1;
        iVol = 61900 * 1;
        sVol = '61,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 20);
        iClose = 59.59 * 1;
        iOpen = 59.34 * 1;
        iHigh = 59.98 * 1;
        iLow = 57.99 * 1;
        iVol = 65300 * 1;
        sVol = '65,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 21);
        iClose = 56.78 * 1;
        iOpen = 57.17 * 1;
        iHigh = 57.17 * 1;
        iLow = 55.47 * 1;
        iVol = 51100 * 1;
        sVol = '51,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 22);
        iClose = 56.47 * 1;
        iOpen = 57.21 * 1;
        iHigh = 58.40 * 1;
        iLow = 56.19 * 1;
        iVol = 42300 * 1;
        sVol = '42,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 25);
        iClose = 60.66 * 1;
        iOpen = 57.52 * 1;
        iHigh = 61.28 * 1;
        iLow = 56.59 * 1;
        iVol = 54700 * 1;
        sVol = '54,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 26);
        iClose = 60.22 * 1;
        iOpen = 62.04 * 1;
        iHigh = 62.04 * 1;
        iLow = 58.93 * 1;
        iVol = 56800 * 1;
        sVol = '56,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 27);
        iClose = 63.83 * 1;
        iOpen = 64.99 * 1;
        iHigh = 64.99 * 1;
        iLow = 60.50 * 1;
        iVol = 90100 * 1;
        sVol = '90,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 28);
        iClose = 66.86 * 1;
        iOpen = 64.93 * 1;
        iHigh = 67.88 * 1;
        iLow = 64.62 * 1;
        iVol = 95400 * 1;
        sVol = '95,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 6, 29);
        iClose = 68.17 * 1;
        iOpen = 68.56 * 1;
        iHigh = 68.98 * 1;
        iLow = 67.01 * 1;
        iVol = 57600 * 1;
        sVol = '57,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 1);
        iClose = 67.49 * 1;
        iOpen = 67.14 * 1;
        iHigh = 67.88 * 1;
        iLow = 65.75 * 1;
        iVol = 43500 * 1;
        sVol = '43,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 2);
        iClose = 69.42 * 1;
        iOpen = 67.15 * 1;
        iHigh = 69.83 * 1;
        iLow = 66.25 * 1;
        iVol = 120200 * 1;
        sVol = '120,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 3);
        iClose = 67.04 * 1;
        iOpen = 70.21 * 1;
        iHigh = 70.21 * 1;
        iLow = 66.87 * 1;
        iVol = 210500 * 1;
        sVol = '210,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 4);
        iClose = 60.86 * 1;
        iOpen = 66.29 * 1;
        iHigh = 66.46 * 1;
        iLow = 60.63 * 1;
        iVol = 136000 * 1;
        sVol = '136,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 5);
        iClose = 62.98 * 1;
        iOpen = 59.41 * 1;
        iHigh = 64.37 * 1;
        iLow = 59.32 * 1;
        iVol = 76900 * 1;
        sVol = '76,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 8);
        iClose = 63.31 * 1;
        iOpen = 62.67 * 1;
        iHigh = 64.44 * 1;
        iLow = 62.67 * 1;
        iVol = 52700 * 1;
        sVol = '52,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 9);
        iClose = 63.08 * 1;
        iOpen = 64.09 * 1;
        iHigh = 64.50 * 1;
        iLow = 62.69 * 1;
        iVol = 37900 * 1;
        sVol = '37,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 10);
        iClose = 64.63 * 1;
        iOpen = 63.29 * 1;
        iHigh = 64.96 * 1;
        iLow = 62.19 * 1;
        iVol = 43800 * 1;
        sVol = '43,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 11);
        iClose = 66.45 * 1;
        iOpen = 65.64 * 1;
        iHigh = 67.65 * 1;
        iLow = 65.41 * 1;
        iVol = 45400 * 1;
        sVol = '45,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 12);
        iClose = 67.39 * 1;
        iOpen = 65.49 * 1;
        iHigh = 67.48 * 1;
        iLow = 65.47 * 1;
        iVol = 34100 * 1;
        sVol = '34,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 15);
        iClose = 65.61 * 1;
        iOpen = 65.26 * 1;
        iHigh = 65.70 * 1;
        iLow = 63.30 * 1;
        iVol = 50600 * 1;
        sVol = '50,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 16);
        iClose = 66.14 * 1;
        iOpen = 66.12 * 1;
        iHigh = 67.82 * 1;
        iLow = 65.85 * 1;
        iVol = 54300 * 1;
        sVol = '54,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 17);
        iClose = 62.45 * 1;
        iOpen = 66.16 * 1;
        iHigh = 66.26 * 1;
        iLow = 62.45 * 1;
        iVol = 55900 * 1;
        sVol = '55,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 18);
        iClose = 64.86 * 1;
        iOpen = 63.25 * 1;
        iHigh = 65.00 * 1;
        iLow = 63.00 * 1;
        iVol = 64000 * 1;
        sVol = '64,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 19);
        iClose = 62.90 * 1;
        iOpen = 63.90 * 1;
        iHigh = 64.24 * 1;
        iLow = 62.49 * 1;
        iVol = 34300 * 1;
        sVol = '34,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 22);
        iClose = 62.49 * 1;
        iOpen = 62.00 * 1;
        iHigh = 62.61 * 1;
        iLow = 60.45 * 1;
        iVol = 40600 * 1;
        sVol = '40,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 23);
        iClose = 65.97 * 1;
        iOpen = 64.12 * 1;
        iHigh = 66.77 * 1;
        iLow = 63.91 * 1;
        iVol = 52600 * 1;
        sVol = '52,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 24);
        iClose = 67.80 * 1;
        iOpen = 66.34 * 1;
        iHigh = 67.95 * 1;
        iLow = 65.60 * 1;
        iVol = 55700 * 1;
        sVol = '55,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 25);
        iClose = 67.34 * 1;
        iOpen = 68.12 * 1;
        iHigh = 69.01 * 1;
        iLow = 66.68 * 1;
        iVol = 40300 * 1;
        sVol = '40,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 26);
        iClose = 65.89 * 1;
        iOpen = 66.90 * 1;
        iHigh = 67.35 * 1;
        iLow = 65.25 * 1;
        iVol = 64800 * 1;
        sVol = '64,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 29);
        iClose = 68.77 * 1;
        iOpen = 65.83 * 1;
        iHigh = 68.85 * 1;
        iLow = 65.63 * 1;
        iVol = 35400 * 1;
        sVol = '35,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 30);
        iClose = 63.05 * 1;
        iOpen = 68.00 * 1;
        iHigh = 68.00 * 1;
        iLow = 61.59 * 1;
        iVol = 74700 * 1;
        sVol = '74,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 7, 31);
        iClose = 61.43 * 1;
        iOpen = 61.50 * 1;
        iHigh = 63.05 * 1;
        iLow = 60.22 * 1;
        iVol = 37700 * 1;
        sVol = '37,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 1);
        iClose = 60.81 * 1;
        iOpen = 60.00 * 1;
        iHigh = 61.13 * 1;
        iLow = 58.43 * 1;
        iVol = 66500 * 1;
        sVol = '66,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 2);
        iClose = 61.72 * 1;
        iOpen = 63.05 * 1;
        iHigh = 63.05 * 1;
        iLow = 61.43 * 1;
        iVol = 56200 * 1;
        sVol = '56,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 6);
        iClose = 60.07 * 1;
        iOpen = 62.59 * 1;
        iHigh = 62.59 * 1;
        iLow = 59.68 * 1;
        iVol = 45900 * 1;
        sVol = '45,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 7);
        iClose = 58.80 * 1;
        iOpen = 58.49 * 1;
        iHigh = 59.37 * 1;
        iLow = 57.34 * 1;
        iVol = 47700 * 1;
        sVol = '47,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 8);
        iClose = 57.94 * 1;
        iOpen = 58.99 * 1;
        iHigh = 59.00 * 1;
        iLow = 56.60 * 1;
        iVol = 67200 * 1;
        sVol = '67,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 9);
        iClose = 60.47 * 1;
        iOpen = 59.31 * 1;
        iHigh = 60.52 * 1;
        iLow = 59.15 * 1;
        iVol = 45000 * 1;
        sVol = '45,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 12);
        iClose = 61.06 * 1;
        iOpen = 61.61 * 1;
        iHigh = 61.77 * 1;
        iLow = 60.53 * 1;
        iVol = 43200 * 1;
        sVol = '43,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 13);
        iClose = 60.43 * 1;
        iOpen = 59.40 * 1;
        iHigh = 61.54 * 1;
        iLow = 59.22 * 1;
        iVol = 55800 * 1;
        sVol = '55,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 14);
        iClose = 64.05 * 1;
        iOpen = 60.88 * 1;
        iHigh = 64.39 * 1;
        iLow = 60.88 * 1;
        iVol = 47600 * 1;
        sVol = '47,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 15);
        iClose = 62.52 * 1;
        iOpen = 62.73 * 1;
        iHigh = 63.08 * 1;
        iLow = 61.58 * 1;
        iVol = 39900 * 1;
        sVol = '39,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 16);
        iClose = 61.13 * 1;
        iOpen = 61.54 * 1;
        iHigh = 61.67 * 1;
        iLow = 59.90 * 1;
        iVol = 57500 * 1;
        sVol = '57,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 19);
        iClose = 61.57 * 1;
        iOpen = 58.70 * 1;
        iHigh = 61.75 * 1;
        iLow = 58.70 * 1;
        iVol = 42000 * 1;
        sVol = '42,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 20);
        iClose = 61.99 * 1;
        iOpen = 61.35 * 1;
        iHigh = 62.09 * 1;
        iLow = 60.66 * 1;
        iVol = 43500 * 1;
        sVol = '43,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 21);
        iClose = 60.11 * 1;
        iOpen = 62.51 * 1;
        iHigh = 63.32 * 1;
        iLow = 60.10 * 1;
        iVol = 54400 * 1;
        sVol = '54,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 22);
        iClose = 56.53 * 1;
        iOpen = 61.44 * 1;
        iHigh = 61.44 * 1;
        iLow = 56.46 * 1;
        iVol = 45900 * 1;
        sVol = '45,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 23);
        iClose = 50.06 * 1;
        iOpen = 53.91 * 1;
        iHigh = 53.92 * 1;
        iLow = 49.85 * 1;
        iVol = 122100 * 1;
        sVol = '122,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 26);
        iClose = 47.88 * 1;
        iOpen = 50.04 * 1;
        iHigh = 51.70 * 1;
        iLow = 47.86 * 1;
        iVol = 116900 * 1;
        sVol = '116,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 27);
        iClose = 50.30 * 1;
        iOpen = 49.39 * 1;
        iHigh = 51.29 * 1;
        iLow = 49.04 * 1;
        iVol = 103800 * 1;
        sVol = '103,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 28);
        iClose = 51.51 * 1;
        iOpen = 51.12 * 1;
        iHigh = 51.88 * 1;
        iLow = 49.33 * 1;
        iVol = 68900 * 1;
        sVol = '68,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 29);
        iClose = 50.91 * 1;
        iOpen = 50.77 * 1;
        iHigh = 51.12 * 1;
        iLow = 48.44 * 1;
        iVol = 38100 * 1;
        sVol = '38,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 8, 30);
        iClose = 50.63 * 1;
        iOpen = 50.08 * 1;
        iHigh = 51.49 * 1;
        iLow = 49.40 * 1;
        iVol = 41800 * 1;
        sVol = '41,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 3);
        iClose = 55.03 * 1;
        iOpen = 53.59 * 1;
        iHigh = 55.16 * 1;
        iLow = 53.51 * 1;
        iVol = 73700 * 1;
        sVol = '73,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 4);
        iClose = 56.40 * 1;
        iOpen = 56.86 * 1;
        iHigh = 56.91 * 1;
        iLow = 55.18 * 1;
        iVol = 42600 * 1;
        sVol = '42,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 5);
        iClose = 58.31 * 1;
        iOpen = 56.51 * 1;
        iHigh = 58.53 * 1;
        iLow = 54.85 * 1;
        iVol = 46500 * 1;
        sVol = '46,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 6);
        iClose = 59.09 * 1;
        iOpen = 57.89 * 1;
        iHigh = 59.37 * 1;
        iLow = 57.51 * 1;
        iVol = 32900 * 1;
        sVol = '32,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 7);
        iClose = 57.04 * 1;
        iOpen = 59.71 * 1;
        iHigh = 60.48 * 1;
        iLow = 56.80 * 1;
        iVol = 46800 * 1;
        sVol = '46,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 10);
        iClose = 54.93 * 1;
        iOpen = 56.65 * 1;
        iHigh = 57.27 * 1;
        iLow = 54.68 * 1;
        iVol = 19900 * 1;
        sVol = '19,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 11);
        iClose = 54.72 * 1;
        iOpen = 54.34 * 1;
        iHigh = 55.68 * 1;
        iLow = 53.38 * 1;
        iVol = 42000 * 1;
        sVol = '42,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 12);
        iClose = 53.99 * 1;
        iOpen = 54.35 * 1;
        iHigh = 54.60 * 1;
        iLow = 52.28 * 1;
        iVol = 34300 * 1;
        sVol = '34,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 13);
        iClose = 57.22 * 1;
        iOpen = 52.82 * 1;
        iHigh = 57.38 * 1;
        iLow = 52.47 * 1;
        iVol = 36300 * 1;
        sVol = '36,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 14);
        iClose = 55.78 * 1;
        iOpen = 56.21 * 1;
        iHigh = 57.27 * 1;
        iLow = 55.78 * 1;
        iVol = 46700 * 1;
        sVol = '46,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 17);
        iClose = 56.95 * 1;
        iOpen = 56.90 * 1;
        iHigh = 58.57 * 1;
        iLow = 56.77 * 1;
        iVol = 44900 * 1;
        sVol = '44,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 18);
        iClose = 58.93 * 1;
        iOpen = 57.32 * 1;
        iHigh = 59.23 * 1;
        iLow = 56.75 * 1;
        iVol = 60600 * 1;
        sVol = '60,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 19);
        iClose = 62.79 * 1;
        iOpen = 59.65 * 1;
        iHigh = 63.63 * 1;
        iLow = 59.43 * 1;
        iVol = 64200 * 1;
        sVol = '64,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 20);
        iClose = 61.49 * 1;
        iOpen = 63.84 * 1;
        iHigh = 63.84 * 1;
        iLow = 61.20 * 1;
        iVol = 61600 * 1;
        sVol = '61,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 21);
        iClose = 61.78 * 1;
        iOpen = 62.15 * 1;
        iHigh = 62.19 * 1;
        iLow = 60.00 * 1;
        iVol = 53200 * 1;
        sVol = '53,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 24);
        iClose = 61.03 * 1;
        iOpen = 61.27 * 1;
        iHigh = 62.17 * 1;
        iLow = 60.48 * 1;
        iVol = 35200 * 1;
        sVol = '35,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 25);
        iClose = 63.95 * 1;
        iOpen = 61.08 * 1;
        iHigh = 64.09 * 1;
        iLow = 60.29 * 1;
        iVol = 42200 * 1;
        sVol = '42,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 26);
        iClose = 68.48 * 1;
        iOpen = 64.91 * 1;
        iHigh = 69.90 * 1;
        iLow = 64.89 * 1;
        iVol = 132500 * 1;
        sVol = '132,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 27);
        iClose = 67.37 * 1;
        iOpen = 72.00 * 1;
        iHigh = 73.57 * 1;
        iLow = 67.02 * 1;
        iVol = 109800 * 1;
        sVol = '109,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 28);
        iClose = 71.88 * 1;
        iOpen = 67.78 * 1;
        iHigh = 71.93 * 1;
        iLow = 67.78 * 1;
        iVol = 100000 * 1;
        sVol = '100,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 9, 31);
        iClose = 73.91 * 1;
        iOpen = 70.89 * 1;
        iHigh = 74.38 * 1;
        iLow = 69.87 * 1;
        iVol = 337900 * 1;
        sVol = '337,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 1);
        iClose = 78.16 * 1;
        iOpen = 75.58 * 1;
        iHigh = 78.22 * 1;
        iLow = 75.40 * 1;
        iVol = 150500 * 1;
        sVol = '150,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 2);
        iClose = 76.22 * 1;
        iOpen = 78.20 * 1;
        iHigh = 79.83 * 1;
        iLow = 75.82 * 1;
        iVol = 104400 * 1;
        sVol = '104,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 3);
        iClose = 78.16 * 1;
        iOpen = 75.13 * 1;
        iHigh = 78.99 * 1;
        iLow = 75.00 * 1;
        iVol = 84300 * 1;
        sVol = '84,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 4);
        iClose = 79.19 * 1;
        iOpen = 80.40 * 1;
        iHigh = 81.44 * 1;
        iLow = 78.47 * 1;
        iVol = 63600 * 1;
        sVol = '63,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 7);
        iClose = 81.98 * 1;
        iOpen = 80.32 * 1;
        iHigh = 82.00 * 1;
        iLow = 79.49 * 1;
        iVol = 95800 * 1;
        sVol = '95,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 8);
        iClose = 83.71 * 1;
        iOpen = 81.99 * 1;
        iHigh = 83.95 * 1;
        iLow = 80.85 * 1;
        iVol = 94000 * 1;
        sVol = '94,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 9);
        iClose = 78.53 * 1;
        iOpen = 82.47 * 1;
        iHigh = 82.65 * 1;
        iLow = 77.67 * 1;
        iVol = 121900 * 1;
        sVol = '121,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 10);
        iClose = 83.65 * 1;
        iOpen = 80.41 * 1;
        iHigh = 83.77 * 1;
        iLow = 79.51 * 1;
        iVol = 66000 * 1;
        sVol = '66,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 11);
        iClose = 83.75 * 1;
        iOpen = 85.00 * 1;
        iHigh = 87.36 * 1;
        iLow = 83.43 * 1;
        iVol = 135300 * 1;
        sVol = '135,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 14);
        iClose = 83.69 * 1;
        iOpen = 83.74 * 1;
        iHigh = 84.54 * 1;
        iLow = 82.53 * 1;
        iVol = 73100 * 1;
        sVol = '73,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 15);
        iClose = 83.68 * 1;
        iOpen = 84.35 * 1;
        iHigh = 84.35 * 1;
        iLow = 81.53 * 1;
        iVol = 53500 * 1;
        sVol = '53,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 16);
        iClose = 82.38 * 1;
        iOpen = 82.09 * 1;
        iHigh = 83.01 * 1;
        iLow = 80.68 * 1;
        iVol = 55100 * 1;
        sVol = '55,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 17);
        iClose = 80.98 * 1;
        iOpen = 80.50 * 1;
        iHigh = 81.30 * 1;
        iLow = 78.77 * 1;
        iVol = 85600 * 1;
        sVol = '85,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 18);
        iClose = 79.47 * 1;
        iOpen = 79.09 * 1;
        iHigh = 80.32 * 1;
        iLow = 77.42 * 1;
        iVol = 42400 * 1;
        sVol = '42,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 21);
        iClose = 77.38 * 1;
        iOpen = 77.21 * 1;
        iHigh = 77.70 * 1;
        iLow = 73.23 * 1;
        iVol = 77300 * 1;
        sVol = '77,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 22);
        iClose = 82.03 * 1;
        iOpen = 79.01 * 1;
        iHigh = 82.20 * 1;
        iLow = 78.30 * 1;
        iVol = 49700 * 1;
        sVol = '49,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 23);
        iClose = 81.28 * 1;
        iOpen = 79.65 * 1;
        iHigh = 81.58 * 1;
        iLow = 79.65 * 1;
        iVol = 41900 * 1;
        sVol = '41,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 25);
        iClose = 80.69 * 1;
        iOpen = 81.91 * 1;
        iHigh = 81.91 * 1;
        iLow = 80.49 * 1;
        iVol = 15400 * 1;
        sVol = '15,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 28);
        iClose = 76.74 * 1;
        iOpen = 77.98 * 1;
        iHigh = 78.84 * 1;
        iLow = 76.58 * 1;
        iVol = 46000 * 1;
        sVol = '46,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 29);
        iClose = 78.23 * 1;
        iOpen = 78.10 * 1;
        iHigh = 79.14 * 1;
        iLow = 77.08 * 1;
        iVol = 44400 * 1;
        sVol = '44,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 10, 30);
        iClose = 79.77 * 1;
        iOpen = 79.80 * 1;
        iHigh = 80.32 * 1;
        iLow = 78.22 * 1;
        iVol = 46600 * 1;
        sVol = '46,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 1);
        iClose = 78.77 * 1;
        iOpen = 80.92 * 1;
        iHigh = 81.74 * 1;
        iLow = 78.77 * 1;
        iVol = 33100 * 1;
        sVol = '33,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 2);
        iClose = 80.58 * 1;
        iOpen = 78.70 * 1;
        iHigh = 80.72 * 1;
        iLow = 78.70 * 1;
        iVol = 45200 * 1;
        sVol = '45,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 5);
        iClose = 76.87 * 1;
        iOpen = 81.99 * 1;
        iHigh = 82.00 * 1;
        iLow = 76.71 * 1;
        iVol = 60900 * 1;
        sVol = '60,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 6);
        iClose = 74.64 * 1;
        iOpen = 76.10 * 1;
        iHigh = 78.20 * 1;
        iLow = 74.20 * 1;
        iVol = 63300 * 1;
        sVol = '63,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 7);
        iClose = 73.74 * 1;
        iOpen = 75.14 * 1;
        iHigh = 75.64 * 1;
        iLow = 73.71 * 1;
        iVol = 38800 * 1;
        sVol = '38,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 8);
        iClose = 73.31 * 1;
        iOpen = 75.63 * 1;
        iHigh = 75.76 * 1;
        iLow = 72.75 * 1;
        iVol = 28500 * 1;
        sVol = '28,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 9);
        iClose = 71.44 * 1;
        iOpen = 73.22 * 1;
        iHigh = 73.40 * 1;
        iLow = 71.39 * 1;
        iVol = 28800 * 1;
        sVol = '28,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 12);
        iClose = 73.19 * 1;
        iOpen = 71.94 * 1;
        iHigh = 74.40 * 1;
        iLow = 71.57 * 1;
        iVol = 42700 * 1;
        sVol = '42,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 13);
        iClose = 74.91 * 1;
        iOpen = 75.00 * 1;
        iHigh = 75.77 * 1;
        iLow = 73.75 * 1;
        iVol = 45700 * 1;
        sVol = '45,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 14);
        iClose = 75.71 * 1;
        iOpen = 75.71 * 1;
        iHigh = 76.45 * 1;
        iLow = 73.40 * 1;
        iVol = 37100 * 1;
        sVol = '37,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 15);
        iClose = 74.46 * 1;
        iOpen = 74.40 * 1;
        iHigh = 74.94 * 1;
        iLow = 72.50 * 1;
        iVol = 28100 * 1;
        sVol = '28,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 16);
        iClose = 73.14 * 1;
        iOpen = 72.40 * 1;
        iHigh = 73.49 * 1;
        iLow = 71.71 * 1;
        iVol = 32500 * 1;
        sVol = '32,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 19);
        iClose = 73.09 * 1;
        iOpen = 74.64 * 1;
        iHigh = 75.31 * 1;
        iLow = 72.69 * 1;
        iVol = 54800 * 1;
        sVol = '54,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 20);
        iClose = 73.63 * 1;
        iOpen = 72.70 * 1;
        iHigh = 74.36 * 1;
        iLow = 72.14 * 1;
        iVol = 63400 * 1;
        sVol = '63,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 21);
        iClose = 77.99 * 1;
        iOpen = 75.00 * 1;
        iHigh = 78.10 * 1;
        iLow = 74.45 * 1;
        iVol = 80200 * 1;
        sVol = '80,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 22);
        iClose = 74.66 * 1;
        iOpen = 78.00 * 1;
        iHigh = 78.24 * 1;
        iLow = 73.80 * 1;
        iVol = 40800 * 1;
        sVol = '40,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 23);
        iClose = 77.36 * 1;
        iOpen = 75.53 * 1;
        iHigh = 77.47 * 1;
        iLow = 75.06 * 1;
        iVol = 32000 * 1;
        sVol = '32,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 27);
        iClose = 77.97 * 1;
        iOpen = 78.56 * 1;
        iHigh = 78.59 * 1;
        iLow = 76.31 * 1;
        iVol = 35200 * 1;
        sVol = '35,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 28);
        iClose = 74.34 * 1;
        iOpen = 77.60 * 1;
        iHigh = 78.60 * 1;
        iLow = 73.97 * 1;
        iVol = 24200 * 1;
        sVol = '24,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 29);
        iClose = 77.10 * 1;
        iOpen = 73.82 * 1;
        iHigh = 77.27 * 1;
        iLow = 73.82 * 1;
        iVol = 25300 * 1;
        sVol = '25,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2022, 11, 30);
        iClose = 76.70 * 1;
        iOpen = 76.00 * 1;
        iHigh = 76.92 * 1;
        iLow = 75.74 * 1;
        iVol = 31200 * 1;
        sVol = '31,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 3);
        iClose = 70.32 * 1;
        iOpen = 76.23 * 1;
        iHigh = 76.23 * 1;
        iLow = 69.49 * 1;
        iVol = 56700 * 1;
        sVol = '56,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 4);
        iClose = 70.95 * 1;
        iOpen = 69.79 * 1;
        iHigh = 71.28 * 1;
        iLow = 69.59 * 1;
        iVol = 38400 * 1;
        sVol = '38,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 5);
        iClose = 73.09 * 1;
        iOpen = 70.62 * 1;
        iHigh = 73.64 * 1;
        iLow = 70.26 * 1;
        iVol = 96400 * 1;
        sVol = '96,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 6);
        iClose = 73.54 * 1;
        iOpen = 74.60 * 1;
        iHigh = 75.27 * 1;
        iLow = 73.24 * 1;
        iVol = 28500 * 1;
        sVol = '28,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 9);
        iClose = 77.01 * 1;
        iOpen = 75.91 * 1;
        iHigh = 79.64 * 1;
        iLow = 75.10 * 1;
        iVol = 44300 * 1;
        sVol = '44,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 10);
        iClose = 78.16 * 1;
        iOpen = 77.04 * 1;
        iHigh = 78.50 * 1;
        iLow = 75.39 * 1;
        iVol = 57200 * 1;
        sVol = '57,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 11);
        iClose = 79.13 * 1;
        iOpen = 78.70 * 1;
        iHigh = 79.88 * 1;
        iLow = 78.36 * 1;
        iVol = 51900 * 1;
        sVol = '51,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 12);
        iClose = 81.13 * 1;
        iOpen = 79.99 * 1;
        iHigh = 81.85 * 1;
        iLow = 79.23 * 1;
        iVol = 46400 * 1;
        sVol = '46,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 13);
        iClose = 81.60 * 1;
        iOpen = 81.13 * 1;
        iHigh = 81.99 * 1;
        iLow = 79.75 * 1;
        iVol = 26600 * 1;
        sVol = '26,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 17);
        iClose = 81.89 * 1;
        iOpen = 82.50 * 1;
        iHigh = 83.91 * 1;
        iLow = 81.35 * 1;
        iVol = 67500 * 1;
        sVol = '67,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 18);
        iClose = 81.41 * 1;
        iOpen = 82.72 * 1;
        iHigh = 83.48 * 1;
        iLow = 80.89 * 1;
        iVol = 70800 * 1;
        sVol = '70,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 19);
        iClose = 84.53 * 1;
        iOpen = 81.13 * 1;
        iHigh = 86.69 * 1;
        iLow = 80.90 * 1;
        iVol = 100300 * 1;
        sVol = '100,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 20);
        iClose = 85.50 * 1;
        iOpen = 85.47 * 1;
        iHigh = 86.94 * 1;
        iLow = 83.69 * 1;
        iVol = 66200 * 1;
        sVol = '66,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 23);
        iClose = 84.51 * 1;
        iOpen = 85.46 * 1;
        iHigh = 85.89 * 1;
        iLow = 83.98 * 1;
        iVol = 32000 * 1;
        sVol = '32,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 24);
        iClose = 82.72 * 1;
        iOpen = 84.50 * 1;
        iHigh = 84.54 * 1;
        iLow = 82.20 * 1;
        iVol = 33000 * 1;
        sVol = '33,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 25);
        iClose = 84.24 * 1;
        iOpen = 81.86 * 1;
        iHigh = 84.42 * 1;
        iLow = 81.23 * 1;
        iVol = 46000 * 1;
        sVol = '46,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 26);
        iClose = 82.51 * 1;
        iOpen = 85.81 * 1;
        iHigh = 86.20 * 1;
        iLow = 81.30 * 1;
        iVol = 73400 * 1;
        sVol = '73,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 27);
        iClose = 81.14 * 1;
        iOpen = 82.45 * 1;
        iHigh = 83.28 * 1;
        iLow = 80.80 * 1;
        iVol = 60800 * 1;
        sVol = '60,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 30);
        iClose = 79.53 * 1;
        iOpen = 80.94 * 1;
        iHigh = 81.12 * 1;
        iLow = 78.91 * 1;
        iVol = 101800 * 1;
        sVol = '101,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 0, 31);
        iClose = 79.67 * 1;
        iOpen = 78.51 * 1;
        iHigh = 80.36 * 1;
        iLow = 77.78 * 1;
        iVol = 81000 * 1;
        sVol = '81,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 1);
        iClose = 78.29 * 1;
        iOpen = 79.51 * 1;
        iHigh = 80.07 * 1;
        iLow = 76.08 * 1;
        iVol = 62900 * 1;
        sVol = '62,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 2);
        iClose = 71.98 * 1;
        iOpen = 77.95 * 1;
        iHigh = 77.95 * 1;
        iLow = 70.66 * 1;
        iVol = 115700 * 1;
        sVol = '115,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 3);
        iClose = 73.96 * 1;
        iOpen = 71.72 * 1;
        iHigh = 75.10 * 1;
        iLow = 71.72 * 1;
        iVol = 73800 * 1;
        sVol = '73,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 6);
        iClose = 71.22 * 1;
        iOpen = 73.96 * 1;
        iHigh = 74.36 * 1;
        iLow = 70.51 * 1;
        iVol = 58000 * 1;
        sVol = '58,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 7);
        iClose = 71.63 * 1;
        iOpen = 71.60 * 1;
        iHigh = 72.03 * 1;
        iLow = 70.63 * 1;
        iVol = 50000 * 1;
        sVol = '50,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 8);
        iClose = 72.05 * 1;
        iOpen = 72.42 * 1;
        iHigh = 73.24 * 1;
        iLow = 71.74 * 1;
        iVol = 140400 * 1;
        sVol = '140,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 9);
        iClose = 62.03 * 1;
        iOpen = 71.70 * 1;
        iHigh = 71.70 * 1;
        iLow = 61.75 * 1;
        iVol = 308500 * 1;
        sVol = '308,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 10);
        iClose = 64.91 * 1;
        iOpen = 62.65 * 1;
        iHigh = 65.21 * 1;
        iLow = 59.77 * 1;
        iVol = 145500 * 1;
        sVol = '145,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 13);
        iClose = 65.32 * 1;
        iOpen = 64.67 * 1;
        iHigh = 66.58 * 1;
        iLow = 62.49 * 1;
        iVol = 124600 * 1;
        sVol = '124,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 14);
        iClose = 63.35 * 1;
        iOpen = 64.29 * 1;
        iHigh = 66.18 * 1;
        iLow = 63.33 * 1;
        iVol = 83900 * 1;
        sVol = '83,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 15);
        iClose = 60.61 * 1;
        iOpen = 62.96 * 1;
        iHigh = 62.96 * 1;
        iLow = 59.85 * 1;
        iVol = 152100 * 1;
        sVol = '152,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 16);
        iClose = 62.49 * 1;
        iOpen = 60.49 * 1;
        iHigh = 63.08 * 1;
        iLow = 59.97 * 1;
        iVol = 91100 * 1;
        sVol = '91,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 17);
        iClose = 59.39 * 1;
        iOpen = 61.52 * 1;
        iHigh = 61.89 * 1;
        iLow = 59.39 * 1;
        iVol = 80800 * 1;
        sVol = '80,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 21);
        iClose = 56.56 * 1;
        iOpen = 59.31 * 1;
        iHigh = 60.06 * 1;
        iLow = 56.56 * 1;
        iVol = 87700 * 1;
        sVol = '87,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 22);
        iClose = 55.57 * 1;
        iOpen = 56.60 * 1;
        iHigh = 57.24 * 1;
        iLow = 55.25 * 1;
        iVol = 72000 * 1;
        sVol = '72,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 23);
        iClose = 56.82 * 1;
        iOpen = 56.74 * 1;
        iHigh = 57.41 * 1;
        iLow = 55.22 * 1;
        iVol = 78800 * 1;
        sVol = '78,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 24);
        iClose = 56.82 * 1;
        iOpen = 55.82 * 1;
        iHigh = 57.02 * 1;
        iLow = 55.12 * 1;
        iVol = 53400 * 1;
        sVol = '53,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 27);
        iClose = 57.55 * 1;
        iOpen = 57.32 * 1;
        iHigh = 58.16 * 1;
        iLow = 56.56 * 1;
        iVol = 47400 * 1;
        sVol = '47,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 1, 28);
        iClose = 56.99 * 1;
        iOpen = 58.39 * 1;
        iHigh = 58.59 * 1;
        iLow = 56.99 * 1;
        iVol = 52200 * 1;
        sVol = '52,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 1);
        iClose = 58.21 * 1;
        iOpen = 57.06 * 1;
        iHigh = 58.65 * 1;
        iLow = 57.06 * 1;
        iVol = 52300 * 1;
        sVol = '52,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 2);
        iClose = 59.01 * 1;
        iOpen = 57.84 * 1;
        iHigh = 59.19 * 1;
        iLow = 57.29 * 1;
        iVol = 47100 * 1;
        sVol = '47,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 3);
        iClose = 59.97 * 1;
        iOpen = 57.79 * 1;
        iHigh = 60.55 * 1;
        iLow = 57.67 * 1;
        iVol = 54600 * 1;
        sVol = '54,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 6);
        iClose = 60.28 * 1;
        iOpen = 59.50 * 1;
        iHigh = 60.62 * 1;
        iLow = 59.08 * 1;
        iVol = 51500 * 1;
        sVol = '51,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 7);
        iClose = 58.92 * 1;
        iOpen = 60.08 * 1;
        iHigh = 60.85 * 1;
        iLow = 58.65 * 1;
        iVol = 55900 * 1;
        sVol = '55,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 8);
        iClose = 57.63 * 1;
        iOpen = 58.87 * 1;
        iHigh = 60.03 * 1;
        iLow = 57.24 * 1;
        iVol = 49400 * 1;
        sVol = '49,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 9);
        iClose = 55.70 * 1;
        iOpen = 58.25 * 1;
        iHigh = 58.73 * 1;
        iLow = 55.45 * 1;
        iVol = 71800 * 1;
        sVol = '71,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 10);
        iClose = 54.35 * 1;
        iOpen = 55.19 * 1;
        iHigh = 55.85 * 1;
        iLow = 53.95 * 1;
        iVol = 77800 * 1;
        sVol = '77,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 13);
        iClose = 52.51 * 1;
        iOpen = 52.66 * 1;
        iHigh = 54.59 * 1;
        iLow = 51.92 * 1;
        iVol = 62400 * 1;
        sVol = '62,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 14);
        iClose = 50.67 * 1;
        iOpen = 52.65 * 1;
        iHigh = 53.31 * 1;
        iLow = 49.84 * 1;
        iVol = 94600 * 1;
        sVol = '94,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 15);
        iClose = 47.21 * 1;
        iOpen = 49.42 * 1;
        iHigh = 49.42 * 1;
        iLow = 45.71 * 1;
        iVol = 92300 * 1;
        sVol = '92,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 16);
        iClose = 48.15 * 1;
        iOpen = 46.11 * 1;
        iHigh = 48.30 * 1;
        iLow = 45.43 * 1;
        iVol = 93200 * 1;
        sVol = '93,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 17);
        iClose = 45.22 * 1;
        iOpen = 47.50 * 1;
        iHigh = 47.50 * 1;
        iLow = 44.92 * 1;
        iVol = 117100 * 1;
        sVol = '117,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 20);
        iClose = 46.02 * 1;
        iOpen = 45.22 * 1;
        iHigh = 47.18 * 1;
        iLow = 45.22 * 1;
        iVol = 56100 * 1;
        sVol = '56,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 21);
        iClose = 49.78 * 1;
        iOpen = 47.38 * 1;
        iHigh = 50.59 * 1;
        iLow = 47.38 * 1;
        iVol = 116800 * 1;
        sVol = '116,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 22);
        iClose = 49.22 * 1;
        iOpen = 49.87 * 1;
        iHigh = 49.98 * 1;
        iLow = 48.51 * 1;
        iVol = 73600 * 1;
        sVol = '73,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 23);
        iClose = 48.51 * 1;
        iOpen = 49.54 * 1;
        iHigh = 50.60 * 1;
        iLow = 47.95 * 1;
        iVol = 83900 * 1;
        sVol = '83,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 24);
        iClose = 48.52 * 1;
        iOpen = 47.38 * 1;
        iHigh = 48.65 * 1;
        iLow = 47.00 * 1;
        iVol = 33700 * 1;
        sVol = '33,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 27);
        iClose = 49.65 * 1;
        iOpen = 49.34 * 1;
        iHigh = 49.73 * 1;
        iLow = 47.84 * 1;
        iVol = 74300 * 1;
        sVol = '74,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 28);
        iClose = 50.11 * 1;
        iOpen = 49.14 * 1;
        iHigh = 51.27 * 1;
        iLow = 49.14 * 1;
        iVol = 80000 * 1;
        sVol = '80,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 29);
        iClose = 52.62 * 1;
        iOpen = 51.36 * 1;
        iHigh = 52.80 * 1;
        iLow = 51.01 * 1;
        iVol = 80400 * 1;
        sVol = '80,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 30);
        iClose = 51.49 * 1;
        iOpen = 53.45 * 1;
        iHigh = 53.45 * 1;
        iLow = 51.14 * 1;
        iVol = 35400 * 1;
        sVol = '35,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 2, 31);
        iClose = 51.42 * 1;
        iOpen = 51.44 * 1;
        iHigh = 51.57 * 1;
        iLow = 50.31 * 1;
        iVol = 50000 * 1;
        sVol = '50,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 3);
        iClose = 53.93 * 1;
        iOpen = 53.20 * 1;
        iHigh = 56.68 * 1;
        iLow = 52.97 * 1;
        iVol = 98200 * 1;
        sVol = '98,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 4);
        iClose = 52.82 * 1;
        iOpen = 54.12 * 1;
        iHigh = 54.33 * 1;
        iLow = 52.42 * 1;
        iVol = 53900 * 1;
        sVol = '53,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 5);
        iClose = 52.68 * 1;
        iOpen = 52.50 * 1;
        iHigh = 53.20 * 1;
        iLow = 51.32 * 1;
        iVol = 53300 * 1;
        sVol = '53,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 6);
        iClose = 50.59 * 1;
        iOpen = 52.69 * 1;
        iHigh = 52.70 * 1;
        iLow = 50.41 * 1;
        iVol = 53800 * 1;
        sVol = '53,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 10);
        iClose = 50.57 * 1;
        iOpen = 50.52 * 1;
        iHigh = 51.53 * 1;
        iLow = 50.25 * 1;
        iVol = 30500 * 1;
        sVol = '30,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 11);
        iClose = 50.66 * 1;
        iOpen = 50.55 * 1;
        iHigh = 51.48 * 1;
        iLow = 50.12 * 1;
        iVol = 49700 * 1;
        sVol = '49,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 12);
        iClose = 50.53 * 1;
        iOpen = 51.43 * 1;
        iHigh = 51.43 * 1;
        iLow = 49.92 * 1;
        iVol = 99200 * 1;
        sVol = '99,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 13);
        iClose = 51.60 * 1;
        iOpen = 50.80 * 1;
        iHigh = 52.05 * 1;
        iLow = 50.80 * 1;
        iVol = 46100 * 1;
        sVol = '46,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 14);
        iClose = 51.96 * 1;
        iOpen = 51.61 * 1;
        iHigh = 52.14 * 1;
        iLow = 51.20 * 1;
        iVol = 74900 * 1;
        sVol = '74,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 17);
        iClose = 50.20 * 1;
        iOpen = 51.96 * 1;
        iHigh = 51.96 * 1;
        iLow = 50.08 * 1;
        iVol = 55800 * 1;
        sVol = '55,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 18);
        iClose = 51.15 * 1;
        iOpen = 50.08 * 1;
        iHigh = 51.21 * 1;
        iLow = 49.65 * 1;
        iVol = 42300 * 1;
        sVol = '42,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 19);
        iClose = 51.20 * 1;
        iOpen = 50.17 * 1;
        iHigh = 51.27 * 1;
        iLow = 49.55 * 1;
        iVol = 49600 * 1;
        sVol = '49,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 20);
        iClose = 50.63 * 1;
        iOpen = 50.31 * 1;
        iHigh = 50.97 * 1;
        iLow = 50.08 * 1;
        iVol = 51500 * 1;
        sVol = '51,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 21);
        iClose = 49.56 * 1;
        iOpen = 50.66 * 1;
        iHigh = 51.08 * 1;
        iLow = 49.46 * 1;
        iVol = 50200 * 1;
        sVol = '50,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 24);
        iClose = 51.75 * 1;
        iOpen = 49.67 * 1;
        iHigh = 52.02 * 1;
        iLow = 49.67 * 1;
        iVol = 62700 * 1;
        sVol = '62,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 25);
        iClose = 49.74 * 1;
        iOpen = 51.49 * 1;
        iHigh = 51.49 * 1;
        iLow = 49.05 * 1;
        iVol = 119300 * 1;
        sVol = '119,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 26);
        iClose = 52.37 * 1;
        iOpen = 53.01 * 1;
        iHigh = 53.66 * 1;
        iLow = 49.51 * 1;
        iVol = 163600 * 1;
        sVol = '163,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 27);
        iClose = 50.33 * 1;
        iOpen = 52.30 * 1;
        iHigh = 52.52 * 1;
        iLow = 50.09 * 1;
        iVol = 117000 * 1;
        sVol = '117,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 3, 28);
        iClose = 49.73 * 1;
        iOpen = 50.45 * 1;
        iHigh = 50.81 * 1;
        iLow = 49.18 * 1;
        iVol = 69800 * 1;
        sVol = '69,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 1);
        iClose = 48.49 * 1;
        iOpen = 49.56 * 1;
        iHigh = 49.56 * 1;
        iLow = 47.84 * 1;
        iVol = 108900 * 1;
        sVol = '108,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 2);
        iClose = 45.44 * 1;
        iOpen = 47.79 * 1;
        iHigh = 48.00 * 1;
        iLow = 45.41 * 1;
        iVol = 116800 * 1;
        sVol = '116,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 3);
        iClose = 45.14 * 1;
        iOpen = 45.11 * 1;
        iHigh = 45.95 * 1;
        iLow = 44.68 * 1;
        iVol = 76200 * 1;
        sVol = '76,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 4);
        iClose = 45.57 * 1;
        iOpen = 45.70 * 1;
        iHigh = 45.99 * 1;
        iLow = 44.60 * 1;
        iVol = 58100 * 1;
        sVol = '58,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 5);
        iClose = 48.64 * 1;
        iOpen = 46.86 * 1;
        iHigh = 49.14 * 1;
        iLow = 46.86 * 1;
        iVol = 94400 * 1;
        sVol = '94,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 8);
        iClose = 48.25 * 1;
        iOpen = 49.47 * 1;
        iHigh = 50.00 * 1;
        iLow = 48.23 * 1;
        iVol = 47200 * 1;
        sVol = '47,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 9);
        iClose = 48.10 * 1;
        iOpen = 47.83 * 1;
        iHigh = 48.82 * 1;
        iLow = 47.30 * 1;
        iVol = 78700 * 1;
        sVol = '78,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 10);
        iClose = 46.86 * 1;
        iOpen = 48.65 * 1;
        iHigh = 48.65 * 1;
        iLow = 46.66 * 1;
        iVol = 43500 * 1;
        sVol = '43,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 11);
        iClose = 45.85 * 1;
        iOpen = 46.22 * 1;
        iHigh = 46.22 * 1;
        iLow = 44.99 * 1;
        iVol = 46500 * 1;
        sVol = '46,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 12);
        iClose = 46.10 * 1;
        iOpen = 46.26 * 1;
        iHigh = 46.79 * 1;
        iLow = 45.63 * 1;
        iVol = 50100 * 1;
        sVol = '50,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 15);
        iClose = 47.20 * 1;
        iOpen = 46.44 * 1;
        iHigh = 47.47 * 1;
        iLow = 45.84 * 1;
        iVol = 43200 * 1;
        sVol = '43,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 16);
        iClose = 45.40 * 1;
        iOpen = 47.14 * 1;
        iHigh = 47.14 * 1;
        iLow = 45.35 * 1;
        iVol = 69900 * 1;
        sVol = '69,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 17);
        iClose = 46.67 * 1;
        iOpen = 46.12 * 1;
        iHigh = 47.34 * 1;
        iLow = 45.82 * 1;
        iVol = 51800 * 1;
        sVol = '51,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 18);
        iClose = 47.14 * 1;
        iOpen = 46.36 * 1;
        iHigh = 47.23 * 1;
        iLow = 45.86 * 1;
        iVol = 24500 * 1;
        sVol = '24,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 19);
        iClose = 46.41 * 1;
        iOpen = 47.91 * 1;
        iHigh = 47.91 * 1;
        iLow = 46.32 * 1;
        iVol = 37200 * 1;
        sVol = '37,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 22);
        iClose = 46.87 * 1;
        iOpen = 46.66 * 1;
        iHigh = 47.38 * 1;
        iLow = 46.18 * 1;
        iVol = 15000 * 1;
        sVol = '15,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 23);
        iClose = 46.45 * 1;
        iOpen = 47.17 * 1;
        iHigh = 47.31 * 1;
        iLow = 46.38 * 1;
        iVol = 32400 * 1;
        sVol = '32,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 24);
        iClose = 46.62 * 1;
        iOpen = 46.81 * 1;
        iHigh = 47.04 * 1;
        iLow = 45.91 * 1;
        iVol = 23000 * 1;
        sVol = '23,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 25);
        iClose = 45.43 * 1;
        iOpen = 45.72 * 1;
        iHigh = 45.77 * 1;
        iLow = 44.72 * 1;
        iVol = 42200 * 1;
        sVol = '42,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 26);
        iClose = 44.49 * 1;
        iOpen = 45.88 * 1;
        iHigh = 45.88 * 1;
        iLow = 44.47 * 1;
        iVol = 25800 * 1;
        sVol = '25,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 30);
        iClose = 43.22 * 1;
        iOpen = 43.74 * 1;
        iHigh = 44.09 * 1;
        iLow = 42.53 * 1;
        iVol = 57200 * 1;
        sVol = '57,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 4, 31);
        iClose = 42.07 * 1;
        iOpen = 42.03 * 1;
        iHigh = 42.62 * 1;
        iLow = 41.56 * 1;
        iVol = 66800 * 1;
        sVol = '66,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 1);
        iClose = 43.70 * 1;
        iOpen = 41.87 * 1;
        iHigh = 44.53 * 1;
        iLow = 41.87 * 1;
        iVol = 38300 * 1;
        sVol = '38,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 2);
        iClose = 45.97 * 1;
        iOpen = 44.77 * 1;
        iHigh = 46.37 * 1;
        iLow = 44.77 * 1;
        iVol = 49200 * 1;
        sVol = '49,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 5);
        iClose = 45.17 * 1;
        iOpen = 46.70 * 1;
        iHigh = 47.24 * 1;
        iLow = 45.04 * 1;
        iVol = 42400 * 1;
        sVol = '42,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 6);
        iClose = 45.30 * 1;
        iOpen = 44.52 * 1;
        iHigh = 45.66 * 1;
        iLow = 44.52 * 1;
        iVol = 22500 * 1;
        sVol = '22,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 7);
        iClose = 47.33 * 1;
        iOpen = 45.76 * 1;
        iHigh = 47.73 * 1;
        iLow = 45.76 * 1;
        iVol = 58500 * 1;
        sVol = '58,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 8);
        iClose = 46.20 * 1;
        iOpen = 47.56 * 1;
        iHigh = 47.57 * 1;
        iLow = 45.10 * 1;
        iVol = 64500 * 1;
        sVol = '64,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 9);
        iClose = 46.06 * 1;
        iOpen = 45.98 * 1;
        iHigh = 46.53 * 1;
        iLow = 45.24 * 1;
        iVol = 46600 * 1;
        sVol = '46,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 12);
        iClose = 45.33 * 1;
        iOpen = 45.38 * 1;
        iHigh = 45.78 * 1;
        iLow = 44.68 * 1;
        iVol = 60400 * 1;
        sVol = '60,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 13);
        iClose = 46.44 * 1;
        iOpen = 45.75 * 1;
        iHigh = 48.11 * 1;
        iLow = 45.75 * 1;
        iVol = 64200 * 1;
        sVol = '64,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 14);
        iClose = 45.16 * 1;
        iOpen = 46.97 * 1;
        iHigh = 46.97 * 1;
        iLow = 44.86 * 1;
        iVol = 40200 * 1;
        sVol = '40,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 15);
        iClose = 47.50 * 1;
        iOpen = 45.26 * 1;
        iHigh = 48.00 * 1;
        iLow = 45.26 * 1;
        iVol = 48300 * 1;
        sVol = '48,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 16);
        iClose = 47.06 * 1;
        iOpen = 47.60 * 1;
        iHigh = 47.66 * 1;
        iLow = 46.82 * 1;
        iVol = 42400 * 1;
        sVol = '42,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 20);
        iClose = 46.04 * 1;
        iOpen = 46.62 * 1;
        iHigh = 46.62 * 1;
        iLow = 45.20 * 1;
        iVol = 33000 * 1;
        sVol = '33,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 21);
        iClose = 46.65 * 1;
        iOpen = 45.84 * 1;
        iHigh = 47.44 * 1;
        iLow = 45.84 * 1;
        iVol = 39500 * 1;
        sVol = '39,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 22);
        iClose = 46.07 * 1;
        iOpen = 45.93 * 1;
        iHigh = 46.50 * 1;
        iLow = 45.48 * 1;
        iVol = 35400 * 1;
        sVol = '35,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 23);
        iClose = 45.81 * 1;
        iOpen = 45.44 * 1;
        iHigh = 46.65 * 1;
        iLow = 44.92 * 1;
        iVol = 50100 * 1;
        sVol = '50,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 26);
        iClose = 46.29 * 1;
        iOpen = 45.95 * 1;
        iHigh = 47.45 * 1;
        iLow = 45.95 * 1;
        iVol = 36100 * 1;
        sVol = '36,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 27);
        iClose = 46.00 * 1;
        iOpen = 45.93 * 1;
        iHigh = 46.48 * 1;
        iLow = 45.54 * 1;
        iVol = 55800 * 1;
        sVol = '55,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 28);
        iClose = 46.56 * 1;
        iOpen = 46.02 * 1;
        iHigh = 46.78 * 1;
        iLow = 45.09 * 1;
        iVol = 35600 * 1;
        sVol = '35,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 29);
        iClose = 48.16 * 1;
        iOpen = 46.95 * 1;
        iHigh = 48.54 * 1;
        iLow = 46.95 * 1;
        iVol = 72500 * 1;
        sVol = '72,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 5, 30);
        iClose = 48.75 * 1;
        iOpen = 48.59 * 1;
        iHigh = 49.52 * 1;
        iLow = 47.43 * 1;
        iVol = 57200 * 1;
        sVol = '57,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 3);
        iClose = 49.47 * 1;
        iOpen = 48.88 * 1;
        iHigh = 49.63 * 1;
        iLow = 48.59 * 1;
        iVol = 9800 * 1;
        sVol = '9,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 5);
        iClose = 49.23 * 1;
        iOpen = 49.91 * 1;
        iHigh = 49.91 * 1;
        iLow = 48.62 * 1;
        iVol = 70200 * 1;
        sVol = '70,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 6);
        iClose = 47.77 * 1;
        iOpen = 48.71 * 1;
        iHigh = 48.78 * 1;
        iLow = 46.29 * 1;
        iVol = 62200 * 1;
        sVol = '62,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 7);
        iClose = 51.05 * 1;
        iOpen = 47.45 * 1;
        iHigh = 51.69 * 1;
        iLow = 47.45 * 1;
        iVol = 82800 * 1;
        sVol = '82,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 10);
        iClose = 49.86 * 1;
        iOpen = 51.12 * 1;
        iHigh = 51.32 * 1;
        iLow = 49.62 * 1;
        iVol = 66800 * 1;
        sVol = '66,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 11);
        iClose = 51.31 * 1;
        iOpen = 50.10 * 1;
        iHigh = 51.40 * 1;
        iLow = 49.70 * 1;
        iVol = 47300 * 1;
        sVol = '47,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 12);
        iClose = 52.31 * 1;
        iOpen = 51.99 * 1;
        iHigh = 53.30 * 1;
        iLow = 51.99 * 1;
        iVol = 63200 * 1;
        sVol = '63,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 13);
        iClose = 55.06 * 1;
        iOpen = 52.68 * 1;
        iHigh = 55.26 * 1;
        iLow = 52.00 * 1;
        iVol = 87500 * 1;
        sVol = '87,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 14);
        iClose = 52.55 * 1;
        iOpen = 54.86 * 1;
        iHigh = 54.88 * 1;
        iLow = 52.39 * 1;
        iVol = 49200 * 1;
        sVol = '49,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 17);
        iClose = 53.88 * 1;
        iOpen = 52.31 * 1;
        iHigh = 54.54 * 1;
        iLow = 52.08 * 1;
        iVol = 76800 * 1;
        sVol = '76,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 18);
        iClose = 56.65 * 1;
        iOpen = 53.90 * 1;
        iHigh = 57.54 * 1;
        iLow = 53.90 * 1;
        iVol = 75800 * 1;
        sVol = '75,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 19);
        iClose = 57.00 * 1;
        iOpen = 57.36 * 1;
        iHigh = 58.41 * 1;
        iLow = 56.57 * 1;
        iVol = 55300 * 1;
        sVol = '55,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 20);
        iClose = 56.63 * 1;
        iOpen = 55.44 * 1;
        iHigh = 57.32 * 1;
        iLow = 54.81 * 1;
        iVol = 74200 * 1;
        sVol = '74,200';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 21);
        iClose = 57.15 * 1;
        iOpen = 56.48 * 1;
        iHigh = 57.15 * 1;
        iLow = 56.14 * 1;
        iVol = 40900 * 1;
        sVol = '40,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 24);
        iClose = 58.07 * 1;
        iOpen = 57.63 * 1;
        iHigh = 58.25 * 1;
        iLow = 56.78 * 1;
        iVol = 94000 * 1;
        sVol = '94,000';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 25);
        iClose = 59.43 * 1;
        iOpen = 58.21 * 1;
        iHigh = 59.88 * 1;
        iLow = 57.77 * 1;
        iVol = 81100 * 1;
        sVol = '81,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 26);
        iClose = 59.25 * 1;
        iOpen = 59.35 * 1;
        iHigh = 59.81 * 1;
        iLow = 58.26 * 1;
        iVol = 64600 * 1;
        sVol = '64,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 27);
        iClose = 63.19 * 1;
        iOpen = 60.60 * 1;
        iHigh = 63.94 * 1;
        iLow = 60.17 * 1;
        iVol = 170900 * 1;
        sVol = '170,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 28);
        iClose = 65.91 * 1;
        iOpen = 64.00 * 1;
        iHigh = 66.50 * 1;
        iLow = 64.00 * 1;
        iVol = 121100 * 1;
        sVol = '121,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 6, 31);
        iClose = 66.46 * 1;
        iOpen = 66.33 * 1;
        iHigh = 67.72 * 1;
        iLow = 66.27 * 1;
        iVol = 73300 * 1;
        sVol = '73,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 1);
        iClose = 64.19 * 1;
        iOpen = 66.00 * 1;
        iHigh = 66.00 * 1;
        iLow = 63.56 * 1;
        iVol = 48500 * 1;
        sVol = '48,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 2);
        iClose = 64.89 * 1;
        iOpen = 63.71 * 1;
        iHigh = 65.11 * 1;
        iLow = 62.87 * 1;
        iVol = 63600 * 1;
        sVol = '63,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 3);
        iClose = 65.81 * 1;
        iOpen = 65.14 * 1;
        iHigh = 66.10 * 1;
        iLow = 64.75 * 1;
        iVol = 51400 * 1;
        sVol = '51,400';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 4);
        iClose = 66.31 * 1;
        iOpen = 65.90 * 1;
        iHigh = 67.03 * 1;
        iLow = 65.75 * 1;
        iVol = 43800 * 1;
        sVol = '43,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 7);
        iClose = 65.37 * 1;
        iOpen = 66.28 * 1;
        iHigh = 66.91 * 1;
        iLow = 65.08 * 1;
        iVol = 31700 * 1;
        sVol = '31,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 8);
        iClose = 67.21 * 1;
        iOpen = 65.35 * 1;
        iHigh = 67.22 * 1;
        iLow = 64.61 * 1;
        iVol = 93800 * 1;
        sVol = '93,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 9);
        iClose = 66.79 * 1;
        iOpen = 67.52 * 1;
        iHigh = 68.68 * 1;
        iLow = 66.78 * 1;
        iVol = 62600 * 1;
        sVol = '62,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 10);
        iClose = 66.80 * 1;
        iOpen = 67.24 * 1;
        iHigh = 67.47 * 1;
        iLow = 66.28 * 1;
        iVol = 49700 * 1;
        sVol = '49,700';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 11);
        iClose = 67.16 * 1;
        iOpen = 66.33 * 1;
        iHigh = 67.67 * 1;
        iLow = 66.33 * 1;
        iVol = 77900 * 1;
        sVol = '77,900';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 14);
        iClose = 66.32 * 1;
        iOpen = 66.95 * 1;
        iHigh = 66.95 * 1;
        iLow = 65.67 * 1;
        iVol = 47800 * 1;
        sVol = '47,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 15);
        iClose = 65.15 * 1;
        iOpen = 65.80 * 1;
        iHigh = 65.80 * 1;
        iLow = 64.48 * 1;
        iVol = 35600 * 1;
        sVol = '35,600';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 16);
        iClose = 64.9 * 1;
        iOpen = 65 * 1;
        iHigh = 66.38 * 1;
        iLow = 64.31 * 1;
        iVol = 48624 * 1;
        sVol = '48,624';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 17);
        iClose = 64.48 * 1;
        iOpen = 65.82 * 1;
        iHigh = 66.21 * 1;
        iLow = 64.09 * 1;
        iVol = 70582 * 1;
        sVol = '70,582';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 18);
        iClose = 65.25 * 1;
        iOpen = 63.86 * 1;
        iHigh = 65.7 * 1;
        iLow = 63.7 * 1;
        iVol = 40953 * 1;
        sVol = '40,953';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 21);
        iClose = 65.86 * 1;
        iOpen = 65.5 * 1;
        iHigh = 66.2471 * 1;
        iLow = 64.92 * 1;
        iVol = 33342 * 1;
        sVol = '33,342';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 22);
        iClose = 65.69 * 1;
        iOpen = 66.24 * 1;
        iHigh = 66.35 * 1;
        iLow = 65.55 * 1;
        iVol = 40687 * 1;
        sVol = '40,687';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 23);
        iClose = 65.35 * 1;
        iOpen = 64.77 * 1;
        iHigh = 66.06 * 1;
        iLow = 63.805 * 1;
        iVol = 42520 * 1;
        sVol = '42,520';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 24);
        iClose = 64.01 * 1;
        iOpen = 65.1 * 1;
        iHigh = 65.51 * 1;
        iLow = 63.29 * 1;
        iVol = 76093 * 1;
        sVol = '76,093';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 25);
        iClose = 64.46 * 1;
        iOpen = 64.44 * 1;
        iHigh = 65.09 * 1;
        iLow = 63.93 * 1;
        iVol = 37860 * 1;
        sVol = '37,860';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 28);
        iClose = 65.23 * 1;
        iOpen = 64.99 * 1;
        iHigh = 66.08 * 1;
        iLow = 64.86 * 1;
        iVol = 35796 * 1;
        sVol = '35,796';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 29);
        iClose = 65.95 * 1;
        iOpen = 65.47 * 1;
        iHigh = 66.7 * 1;
        iLow = 64.82 * 1;
        iVol = 33298 * 1;
        sVol = '33,298';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 30);
        iClose = 65.76 * 1;
        iOpen = 66.33 * 1;
        iHigh = 66.83 * 1;
        iLow = 65.35 * 1;
        iVol = 42883 * 1;
        sVol = '42,883';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 7, 31);
        iClose = 65.92 * 1;
        iOpen = 65.82 * 1;
        iHigh = 66.2175 * 1;
        iLow = 64.77 * 1;
        iVol = 38534 * 1;
        sVol = '38,534';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 1);
        iClose = 68.15 * 1;
        iOpen = 66.8 * 1;
        iHigh = 68.82 * 1;
        iLow = 66.83 * 1;
        iVol = 69625 * 1;
        sVol = '69,625';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 5);
        iClose = 67.31 * 1;
        iOpen = 68.75 * 1;
        iHigh = 68.83 * 1;
        iLow = 66.9259 * 1;
        iVol = 42800 * 1;
        sVol = '42,800';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 6);
        iClose = 67.05 * 1;
        iOpen = 67.11 * 1;
        iHigh = 68.01 * 1;
        iLow = 66.05 * 1;
        iVol = 38928 * 1;
        sVol = '38,928';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 7);
        iClose = 68.63 * 1;
        iOpen = 66.78 * 1;
        iHigh = 68.95 * 1;
        iLow = 66.97 * 1;
        iVol = 44247 * 1;
        sVol = '44,247';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 8);
        iClose = 70.2 * 1;
        iOpen = 69.39 * 1;
        iHigh = 73.41 * 1;
        iLow = 69.65 * 1;
        iVol = 108191 * 1;
        sVol = '108,191';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 11);
        iClose = 69.05 * 1;
        iOpen = 70.89 * 1;
        iHigh = 71.47 * 1;
        iLow = 68.94 * 1;
        iVol = 75616 * 1;
        sVol = '75,616';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 12);
        iClose = 72.03 * 1;
        iOpen = 69.7 * 1;
        iHigh = 72.39 * 1;
        iLow = 69.7 * 1;
        iVol = 73330 * 1;
        sVol = '73,330';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 13);
        iClose = 72.03 * 1;
        iOpen = 72.38 * 1;
        iHigh = 72.77 * 1;
        iLow = 71.3201 * 1;
        iVol = 49778 * 1;
        sVol = '49,778';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 14);
        iClose = 72.16 * 1;
        iOpen = 72.52 * 1;
        iHigh = 73.24 * 1;
        iLow = 71.9384 * 1;
        iVol = 73457 * 1;
        sVol = '73,457';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 15);
        iClose = 72.59 * 1;
        iOpen = 72.01 * 1;
        iHigh = 73.11 * 1;
        iLow = 71.67 * 1;
        iVol = 61235 * 1;
        sVol = '61,235';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 18);
        iClose = 72.32 * 1;
        iOpen = 73.29 * 1;
        iHigh = 73.82 * 1;
        iLow = 72.22 * 1;
        iVol = 59327 * 1;
        sVol = '59,327';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 19);
        iClose = 69.99 * 1;
        iOpen = 72.8 * 1;
        iHigh = 72.67 * 1;
        iLow = 69.16 * 1;
        iVol = 65021 * 1;
        sVol = '65,021';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 20);
        iClose = 68.62 * 1;
        iOpen = 69.4 * 1;
        iHigh = 70.86 * 1;
        iLow = 68.555 * 1;
        iVol = 51729 * 1;
        sVol = '51,729';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 21);
        iClose = 67.33 * 1;
        iOpen = 68.99 * 1;
        iHigh = 68.67 * 1;
        iLow = 67.04 * 1;
        iVol = 58094 * 1;
        sVol = '58,094';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 22);
        iClose = 67.11 * 1;
        iOpen = 67.97 * 1;
        iHigh = 68.81 * 1;
        iLow = 67.05 * 1;
        iVol = 50131 * 1;
        sVol = '50,131';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 25);
        iClose = 68.28 * 1;
        iOpen = 66.98 * 1;
        iHigh = 68.84 * 1;
        iLow = 66.57 * 1;
        iVol = 36569 * 1;
        sVol = '36,569';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 26);
        iClose = 66.75 * 1;
        iOpen = 67.72 * 1;
        iHigh = 68.33 * 1;
        iLow = 66.63 * 1;
        iVol = 46274 * 1;
        sVol = '46,274';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 27);
        iClose = 68.38 * 1;
        iOpen = 67.99 * 1;
        iHigh = 69.0199 * 1;
        iLow = 67.8 * 1;
        iVol = 68722 * 1;
        sVol = '68,722';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 28);
        iClose = 68.93 * 1;
        iOpen = 68.48 * 1;
        iHigh = 69.98 * 1;
        iLow = 68.01 * 1;
        iVol = 76414 * 1;
        sVol = '76,414';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 8, 29);
        iClose = 67.12 * 1;
        iOpen = 69.33 * 1;
        iHigh = 69.33 * 1;
        iLow = 66.19 * 1;
        iVol = 73117 * 1;
        sVol = '73,117';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 2);
        iClose = 61.95 * 1;
        iOpen = 66.8 * 1;
        iHigh = 66.61 * 1;
        iLow = 61.56 * 1;
        iVol = 105119 * 1;
        sVol = '105,119';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 3);
        iClose = 62.45 * 1;
        iOpen = 60.36 * 1;
        iHigh = 63.04 * 1;
        iLow = 60.33 * 1;
        iVol = 73287 * 1;
        sVol = '73,287';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 4);
        iClose = 58.79 * 1;
        iOpen = 61.81 * 1;
        iHigh = 61.81 * 1;
        iLow = 58.28 * 1;
        iVol = 81161 * 1;
        sVol = '81,161';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 5);
        iClose = 58.32 * 1;
        iOpen = 58.4 * 1;
        iHigh = 59.78 * 1;
        iLow = 58.1 * 1;
        iVol = 99453 * 1;
        sVol = '99,453';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 6);
        iClose = 59.23 * 1;
        iOpen = 58.67 * 1;
        iHigh = 59.76 * 1;
        iLow = 56.99 * 1;
        iVol = 92490 * 1;
        sVol = '92,490';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 9);
        iClose = 61.89 * 1;
        iOpen = 60.93 * 1;
        iHigh = 62.45 * 1;
        iLow = 61.295 * 1;
        iVol = 27795 * 1;
        sVol = '27,795';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 10);
        iClose = 62.28 * 1;
        iOpen = 62.05 * 1;
        iHigh = 62.75 * 1;
        iLow = 61.45 * 1;
        iVol = 72036 * 1;
        sVol = '72,036';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 11);
        iClose = 62.16 * 1;
        iOpen = 62.01 * 1;
        iHigh = 62.25 * 1;
        iLow = 61.26 * 1;
        iVol = 63663 * 1;
        sVol = '63,663';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 12);
        iClose = 61.22 * 1;
        iOpen = 62.6 * 1;
        iHigh = 62.26 * 1;
        iLow = 60.18 * 1;
        iVol = 47306 * 1;
        sVol = '47,306';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 13);
        iClose = 61.7 * 1;
        iOpen = 62.09 * 1;
        iHigh = 62.54 * 1;
        iLow = 61.11 * 1;
        iVol = 172687 * 1;
        sVol = '172,687';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 16);
        iClose = 62.13 * 1;
        iOpen = 62 * 1;
        iHigh = 62.85 * 1;
        iLow = 61.15 * 1;
        iVol = 44581 * 1;
        sVol = '44,581';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 17);
        iClose = 63.05 * 1;
        iOpen = 61.73 * 1;
        iHigh = 63.5 * 1;
        iLow = 61.94 * 1;
        iVol = 68475 * 1;
        sVol = '68,475';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 18);
        iClose = 61.42 * 1;
        iOpen = 63.07 * 1;
        iHigh = 63.48 * 1;
        iLow = 60.93 * 1;
        iVol = 47907 * 1;
        sVol = '47,907';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 19);
        iClose = 61.37 * 1;
        iOpen = 60.66 * 1;
        iHigh = 62.52 * 1;
        iLow = 59.24 * 1;
        iVol = 81785 * 1;
        sVol = '81,785';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 20);
        iClose = 60.23 * 1;
        iOpen = 60.64 * 1;
        iHigh = 61.17 * 1;
        iLow = 58.47 * 1;
        iVol = 107784 * 1;
        sVol = '107,784';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 23);
        iClose = 60 * 1;
        iOpen = 59.17 * 1;
        iHigh = 60.83 * 1;
        iLow = 58.8 * 1;
        iVol = 63935 * 1;
        sVol = '63,935';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 24);
        iClose = 60.24 * 1;
        iOpen = 59.94 * 1;
        iHigh = 61.2423 * 1;
        iLow = 59.27 * 1;
        iVol = 78812 * 1;
        sVol = '78,812';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 25);
        iClose = 60.31 * 1;
        iOpen = 59.84 * 1;
        iHigh = 61.11 * 1;
        iLow = 59.54 * 1;
        iVol = 170344 * 1;
        sVol = '170,344';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 26);
        iClose = 57.87 * 1;
        iOpen = 56.53 * 1;
        iHigh = 58.82 * 1;
        iLow = 56.31 * 1;
        iVol = 257862 * 1;
        sVol = '257,862';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 27);
        iClose = 57.81 * 1;
        iOpen = 58.12 * 1;
        iHigh = 59.82 * 1;
        iLow = 57.67 * 1;
        iVol = 133053 * 1;
        sVol = '133,053';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 30);
        iClose = 58.24 * 1;
        iOpen = 58.44 * 1;
        iHigh = 59.23 * 1;
        iLow = 57.59 * 1;
        iVol = 158951 * 1;
        sVol = '158,951';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 9, 31);
        iClose = 58.05 * 1;
        iOpen = 58.44 * 1;
        iHigh = 59.32 * 1;
        iLow = 57.585 * 1;
        iVol = 101060 * 1;
        sVol = '101,060';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 1);
        iClose = 57.72 * 1;
        iOpen = 58.17 * 1;
        iHigh = 59.14 * 1;
        iLow = 57.365 * 1;
        iVol = 65022 * 1;
        sVol = '65,022';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 2);
        iClose = 59.66 * 1;
        iOpen = 58.09 * 1;
        iHigh = 60.145 * 1;
        iLow = 57.945 * 1;
        iVol = 91910 * 1;
        sVol = '91,910';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 3);
        iClose = 60 * 1;
        iOpen = 59.31 * 1;
        iHigh = 60.74 * 1;
        iLow = 59.48 * 1;
        iVol = 54087 * 1;
        sVol = '54,087';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 6);
        iClose = 59.72 * 1;
        iOpen = 60 * 1;
        iHigh = 60.66 * 1;
        iLow = 59.345 * 1;
        iVol = 68410 * 1;
        sVol = '68,410';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 7);
        iClose = 57.92 * 1;
        iOpen = 58.8 * 1;
        iHigh = 59.275 * 1;
        iLow = 57.56 * 1;
        iVol = 151090 * 1;
        sVol = '151,090';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 8);
        iClose = 58.5 * 1;
        iOpen = 57.47 * 1;
        iHigh = 59.3 * 1;
        iLow = 57.47 * 1;
        iVol = 130490 * 1;
        sVol = '130,490';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 9);
        iClose = 59.09 * 1;
        iOpen = 59.24 * 1;
        iHigh = 61.42 * 1;
        iLow = 59.055 * 1;
        iVol = 119476 * 1;
        sVol = '119,476';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 10);
        iClose = 59.49 * 1;
        iOpen = 59.86 * 1;
        iHigh = 60.26 * 1;
        iLow = 58.71 * 1;
        iVol = 81270 * 1;
        sVol = '81,270';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 13);
        iClose = 59.07 * 1;
        iOpen = 60.2 * 1;
        iHigh = 60.2 * 1;
        iLow = 58.6 * 1;
        iVol = 64866 * 1;
        sVol = '64,866';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 14);
        iClose = 60.26 * 1;
        iOpen = 59.6 * 1;
        iHigh = 60.51 * 1;
        iLow = 59.29 * 1;
        iVol = 54855 * 1;
        sVol = '54,855';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 15);
        iClose = 58.86 * 1;
        iOpen = 59.77 * 1;
        iHigh = 60.17 * 1;
        iLow = 58.395 * 1;
        iVol = 131527 * 1;
        sVol = '131,527';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 16);
        iClose = 57.36 * 1;
        iOpen = 58.23 * 1;
        iHigh = 58.43 * 1;
        iLow = 56.58 * 1;
        iVol = 121442 * 1;
        sVol = '121,442';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 17);
        iClose = 59.72 * 1;
        iOpen = 58.18 * 1;
        iHigh = 60.17 * 1;
        iLow = 57.87 * 1;
        iVol = 90215 * 1;
        sVol = '90,215';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 20);
        iClose = 58.78 * 1;
        iOpen = 60.35 * 1;
        iHigh = 60.75 * 1;
        iLow = 58.72 * 1;
        iVol = 52423 * 1;
        sVol = '52,423';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 21);
        iClose = 56.96 * 1;
        iOpen = 58 * 1;
        iHigh = 57.59 * 1;
        iLow = 56.3 * 1;
        iVol = 95596 * 1;
        sVol = '95,596';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 22);
        iClose = 56.33 * 1;
        iOpen = 56.11 * 1;
        iHigh = 56.48 * 1;
        iLow = 54.79 * 1;
        iVol = 90713 * 1;
        sVol = '90,713';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 24);
        iClose = 58.87 * 1;
        iOpen = 57.63 * 1;
        iHigh = 60.28 * 1;
        iLow = 57.63 * 1;
        iVol = 57682 * 1;
        sVol = '57,682';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 27);
        iClose = 58.3 * 1;
        iOpen = 58.87 * 1;
        iHigh = 59.08 * 1;
        iLow = 58.05 * 1;
        iVol = 71096 * 1;
        sVol = '71,096';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 28);
        iClose = 57.06 * 1;
        iOpen = 58.73 * 1;
        iHigh = 58.37 * 1;
        iLow = 56.99 * 1;
        iVol = 82619 * 1;
        sVol = '82,619';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 29);
        iClose = 57.79 * 1;
        iOpen = 57.7 * 1;
        iHigh = 58.0712 * 1;
        iLow = 56.78 * 1;
        iVol = 72729 * 1;
        sVol = '72,729';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 10, 30);
        iClose = 57.8 * 1;
        iOpen = 58.39 * 1;
        iHigh = 59.7299 * 1;
        iLow = 57.205 * 1;
        iVol = 90987 * 1;
        sVol = '90,987';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 1);
        iClose = 57.77 * 1;
        iOpen = 57.8 * 1;
        iHigh = 59.01 * 1;
        iLow = 57.5891 * 1;
        iVol = 44726 * 1;
        sVol = '44,726';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 4);
        iClose = 57.19 * 1;
        iOpen = 57.18 * 1;
        iHigh = 57.42 * 1;
        iLow = 56.5 * 1;
        iVol = 49946 * 1;
        sVol = '49,946';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 5);
        iClose = 54.76 * 1;
        iOpen = 56.76 * 1;
        iHigh = 57.2 * 1;
        iLow = 54.76 * 1;
        iVol = 67889 * 1;
        sVol = '67,889';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 6);
        iClose = 52.64 * 1;
        iOpen = 54.12 * 1;
        iHigh = 54.83 * 1;
        iLow = 52.59 * 1;
        iVol = 104103 * 1;
        sVol = '104,103';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 7);
        iClose = 52.6 * 1;
        iOpen = 52.57 * 1;
        iHigh = 53.48 * 1;
        iLow = 52.12 * 1;
        iVol = 117146 * 1;
        sVol = '117,146';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 8);
        iClose = 52.85 * 1;
        iOpen = 53.35 * 1;
        iHigh = 53.95 * 1;
        iLow = 52.81 * 1;
        iVol = 61810 * 1;
        sVol = '61,810';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 11);
        iClose = 51.52 * 1;
        iOpen = 52.62 * 1;
        iHigh = 52.89 * 1;
        iLow = 51.23 * 1;
        iVol = 63266 * 1;
        sVol = '63,266';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 12);
        iClose = 49.73 * 1;
        iOpen = 51 * 1;
        iHigh = 51.39 * 1;
        iLow = 49.68 * 1;
        iVol = 93715 * 1;
        sVol = '93,715';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 13);
        iClose = 52.32 * 1;
        iOpen = 50.04 * 1;
        iHigh = 52.48 * 1;
        iLow = 49.67 * 1;
        iVol = 117175 * 1;
        sVol = '117,175';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 15);
        iClose = 53.8 * 1;
        iOpen = 54.64 * 1;
        iHigh = 54.57 * 1;
        iLow = 53.06 * 1;
        iVol = 51246 * 1;
        sVol = '51,246';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 18);
        iClose = 53.79 * 1;
        iOpen = 54.95 * 1;
        iHigh = 55.67 * 1;
        iLow = 53.4197 * 1;
        iVol = 60887 * 1;
        sVol = '60,887';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 19);
        iClose = 54.52 * 1;
        iOpen = 54 * 1;
        iHigh = 54.54 * 1;
        iLow = 53.35 * 1;
        iVol = 51783 * 1;
        sVol = '51,783';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 20);
        iClose = 53.9 * 1;
        iOpen = 54.46 * 1;
        iHigh = 55.4 * 1;
        iLow = 53.86 * 1;
        iVol = 58125 * 1;
        sVol = '58,125';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 21);
        iClose = 54 * 1;
        iOpen = 53.94 * 1;
        iHigh = 54.31 * 1;
        iLow = 53.59 * 1;
        iVol = 34018 * 1;
        sVol = '34,018';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 22);
        iClose = 53.99 * 1;
        iOpen = 54.76 * 1;
        iHigh = 55.09 * 1;
        iLow = 53.905 * 1;
        iVol = 42821 * 1;
        sVol = '42,821';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 26);
        iClose = 55.21 * 1;
        iOpen = 54.56 * 1;
        iHigh = 55.85 * 1;
        iLow = 54.25 * 1;
        iVol = 112351 * 1;
        sVol = '112,351';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 27);
        iClose = 54.59 * 1;
        iOpen = 55.45 * 1;
        iHigh = 55.67 * 1;
        iLow = 54.59 * 1;
        iVol = 92138 * 1;
        sVol = '92,138';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 28);
        iClose = 54.31 * 1;
        iOpen = 54.27 * 1;
        iHigh = 55.13 * 1;
        iLow = 53.91 * 1;
        iVol = 85661 * 1;
        sVol = '85,661';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2023, 11, 29);
        iClose = 54.29 * 1;
        iOpen = 54.63 * 1;
        iHigh = 54.63 * 1;
        iLow = 54.09 * 1;
        iVol = 50670 * 1;
        sVol = '50,670';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 2);
        iClose = 52.4 * 1;
        iOpen = 54.82 * 1;
        iHigh = 54.82 * 1;
        iLow = 52.17 * 1;
        iVol = 55614 * 1;
        sVol = '55,614';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 3);
        iClose = 52.93 * 1;
        iOpen = 52.56 * 1;
        iHigh = 53.65 * 1;
        iLow = 51.7985 * 1;
        iVol = 70143 * 1;
        sVol = '70,143';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 4);
        iClose = 52.02 * 1;
        iOpen = 53.57 * 1;
        iHigh = 53.77 * 1;
        iLow = 51.81 * 1;
        iVol = 69363 * 1;
        sVol = '69,363';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 5);
        iClose = 54.82 * 1;
        iOpen = 53.26 * 1;
        iHigh = 54.99 * 1;
        iLow = 52.84 * 1;
        iVol = 139929 * 1;
        sVol = '139,929';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 8);
        iClose = 53.58 * 1;
        iOpen = 53.63 * 1;
        iHigh = 54.16 * 1;
        iLow = 51.53 * 1;
        iVol = 95855 * 1;
        sVol = '95,855';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 9);
        iClose = 52.6 * 1;
        iOpen = 53.58 * 1;
        iHigh = 53.58 * 1;
        iLow = 52.39 * 1;
        iVol = 45508 * 1;
        sVol = '45,508';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 10);
        iClose = 53.64 * 1;
        iOpen = 53.2 * 1;
        iHigh = 53.69 * 1;
        iLow = 52.29 * 1;
        iVol = 63819 * 1;
        sVol = '63,819';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 11);
        iClose = 54.7 * 1;
        iOpen = 53.65 * 1;
        iHigh = 54.8 * 1;
        iLow = 52.66 * 1;
        iVol = 88470 * 1;
        sVol = '88,470';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 12);
        iClose = 54.93 * 1;
        iOpen = 55.79 * 1;
        iHigh = 56.09 * 1;
        iLow = 54.23 * 1;
        iVol = 73296 * 1;
        sVol = '73,296';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 16);
        iClose = 54.45 * 1;
        iOpen = 55.37 * 1;
        iHigh = 54.91 * 1;
        iLow = 54.09 * 1;
        iVol = 73100 * 1;
        sVol = '73,100';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 17);
        iClose = 53.2 * 1;
        iOpen = 53.42 * 1;
        iHigh = 53.885 * 1;
        iLow = 52.61 * 1;
        iVol = 76396 * 1;
        sVol = '76,396';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 18);
        iClose = 53.67 * 1;
        iOpen = 53.57 * 1;
        iHigh = 54 * 1;
        iLow = 53 * 1;
        iVol = 49871 * 1;
        sVol = '49,871';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 19);
        iClose = 55.61 * 1;
        iOpen = 53.33 * 1;
        iHigh = 55.77 * 1;
        iLow = 53.08 * 1;
        iVol = 88118 * 1;
        sVol = '88,118';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 22);
        iClose = 57.59 * 1;
        iOpen = 55.58 * 1;
        iHigh = 58.38 * 1;
        iLow = 55.252 * 1;
        iVol = 172687 * 1;
        sVol = '172,687';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 23);
        iClose = 58.09 * 1;
        iOpen = 57.36 * 1;
        iHigh = 59.335 * 1;
        iLow = 57.36 * 1;
        iVol = 93842 * 1;
        sVol = '93,842';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 24);
        iClose = 60.79 * 1;
        iOpen = 58.71 * 1;
        iHigh = 61.37 * 1;
        iLow = 58.72 * 1;
        iVol = 110510 * 1;
        sVol = '110,510';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 25);
        iClose = 60.59 * 1;
        iOpen = 61.65 * 1;
        iHigh = 61.93 * 1;
        iLow = 59.1 * 1;
        iVol = 83730 * 1;
        sVol = '83,730';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 26);
        iClose = 61.34 * 1;
        iOpen = 60.93 * 1;
        iHigh = 61.99 * 1;
        iLow = 59.9 * 1;
        iVol = 71307 * 1;
        sVol = '71,307';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 29);
        iClose = 61.06 * 1;
        iOpen = 60.96 * 1;
        iHigh = 61.22 * 1;
        iLow = 59.78 * 1;
        iVol = 72513 * 1;
        sVol = '72,513';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 30);
        iClose = 63.2 * 1;
        iOpen = 59.85 * 1;
        iHigh = 63.37 * 1;
        iLow = 59.63 * 1;
        iVol = 112016 * 1;
        sVol = '112,016';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 0, 31);
        iClose = 61.88 * 1;
        iOpen = 63.45 * 1;
        iHigh = 63.45 * 1;
        iLow = 61.8501 * 1;
        iVol = 80689 * 1;
        sVol = '80,689';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 1);
        iClose = 60.71 * 1;
        iOpen = 62.66 * 1;
        iHigh = 63.4 * 1;
        iLow = 60.35 * 1;
        iVol = 75906 * 1;
        sVol = '75,906';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 2);
        iClose = 59.56 * 1;
        iOpen = 60.28 * 1;
        iHigh = 61 * 1;
        iLow = 58.9 * 1;
        iVol = 115677 * 1;
        sVol = '115,677';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 5);
        iClose = 58.96 * 1;
        iOpen = 60 * 1;
        iHigh = 60.45 * 1;
        iLow = 58.07 * 1;
        iVol = 130833 * 1;
        sVol = '130,833';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 6);
        iClose = 62.33 * 1;
        iOpen = 65 * 1;
        iHigh = 65.63 * 1;
        iLow = 61.095 * 1;
        iVol = 299115 * 1;
        sVol = '299,115';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 7);
        iClose = 61.66 * 1;
        iOpen = 62.61 * 1;
        iHigh = 62.55 * 1;
        iLow = 60.08 * 1;
        iVol = 126990 * 1;
        sVol = '126,990';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 8);
        iClose = 63.94 * 1;
        iOpen = 61.51 * 1;
        iHigh = 64.22 * 1;
        iLow = 61.51 * 1;
        iVol = 94385 * 1;
        sVol = '94,385';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 9);
        iClose = 63.92 * 1;
        iOpen = 64.61 * 1;
        iHigh = 64.61 * 1;
        iLow = 63.29 * 1;
        iVol = 94348 * 1;
        sVol = '94,348';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 12);
        iClose = 64.26 * 1;
        iOpen = 63.39 * 1;
        iHigh = 65.38 * 1;
        iLow = 63.39 * 1;
        iVol = 116338 * 1;
        sVol = '116,338';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 13);
        iClose = 61.15 * 1;
        iOpen = 63.74 * 1;
        iHigh = 63.74 * 1;
        iLow = 60.42 * 1;
        iVol = 162284 * 1;
        sVol = '162,284';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 14);
        iClose = 60.28 * 1;
        iOpen = 61.8 * 1;
        iHigh = 62.34 * 1;
        iLow = 60.04 * 1;
        iVol = 84977 * 1;
        sVol = '84,977';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 15);
        iClose = 62.68 * 1;
        iOpen = 60.48 * 1;
        iHigh = 62.97 * 1;
        iLow = 60.48 * 1;
        iVol = 114134 * 1;
        sVol = '114,134';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 16);
        iClose = 63.06 * 1;
        iOpen = 62.79 * 1;
        iHigh = 63.17 * 1;
        iLow = 61.69 * 1;
        iVol = 71917 * 1;
        sVol = '71,917';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 20);
        iClose = 59.79 * 1;
        iOpen = 62.33 * 1;
        iHigh = 62.33 * 1;
        iLow = 59.74 * 1;
        iVol = 88703 * 1;
        sVol = '88,703';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 21);
        iClose = 60.39 * 1;
        iOpen = 59.42 * 1;
        iHigh = 61.83 * 1;
        iLow = 59.42 * 1;
        iVol = 62418 * 1;
        sVol = '62,418';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 22);
        iClose = 60.7 * 1;
        iOpen = 60.86 * 1;
        iHigh = 61.77 * 1;
        iLow = 60.475 * 1;
        iVol = 61810 * 1;
        sVol = '61,810';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 23);
        iClose = 59.94 * 1;
        iOpen = 59.99 * 1;
        iHigh = 60.76 * 1;
        iLow = 59.1801 * 1;
        iVol = 48028 * 1;
        sVol = '48,028';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 26);
        iClose = 59.93 * 1;
        iOpen = 59.43 * 1;
        iHigh = 60.54 * 1;
        iLow = 59.06 * 1;
        iVol = 49388 * 1;
        sVol = '49,388';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 27);
        iClose = 60.39 * 1;
        iOpen = 60.35 * 1;
        iHigh = 60.685 * 1;
        iLow = 59.9 * 1;
        iVol = 46354 * 1;
        sVol = '46,354';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 28);
        iClose = 59.27 * 1;
        iOpen = 60.46 * 1;
        iHigh = 60.84 * 1;
        iLow = 59.19 * 1;
        iVol = 54052 * 1;
        sVol = '54,052';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 1, 29);
        iClose = 59.49 * 1;
        iOpen = 59.36 * 1;
        iHigh = 60.44 * 1;
        iLow = 58.865 * 1;
        iVol = 56500 * 1;
        sVol = '56,500';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 1);
        iClose = 61.78 * 1;
        iOpen = 60.1 * 1;
        iHigh = 62.74 * 1;
        iLow = 60.1 * 1;
        iVol = 55943 * 1;
        sVol = '55,943';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 4);
        iClose = 60.97 * 1;
        iOpen = 60.75 * 1;
        iHigh = 62.1399 * 1;
        iLow = 60.59 * 1;
        iVol = 87475 * 1;
        sVol = '87,475';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 5);
        iClose = 61.19 * 1;
        iOpen = 61.05 * 1;
        iHigh = 62.26 * 1;
        iLow = 60.84 * 1;
        iVol = 40822 * 1;
        sVol = '40,822';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 6);
        iClose = 62.33 * 1;
        iOpen = 61.94 * 1;
        iHigh = 62.87 * 1;
        iLow = 61.3 * 1;
        iVol = 77549 * 1;
        sVol = '77,549';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 7);
        iClose = 63.23 * 1;
        iOpen = 62.01 * 1;
        iHigh = 63.6402 * 1;
        iLow = 62.22 * 1;
        iVol = 43704 * 1;
        sVol = '43,704';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 8);
        iClose = 62.23 * 1;
        iOpen = 62.88 * 1;
        iHigh = 63.47 * 1;
        iLow = 61.74 * 1;
        iVol = 40293 * 1;
        sVol = '40,293';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 11);
        iClose = 62.38 * 1;
        iOpen = 61.455 * 1;
        iHigh = 62.48 * 1;
        iLow = 61.12 * 1;
        iVol = 36797 * 1;
        sVol = '36,797';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 12);
        iClose = 61.41 * 1;
        iOpen = 62.23 * 1;
        iHigh = 62.23 * 1;
        iLow = 60.62 * 1;
        iVol = 51326 * 1;
        sVol = '51,326';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 13);
        iClose = 62.28 * 1;
        iOpen = 61.93 * 1;
        iHigh = 63.2 * 1;
        iLow = 61.93 * 1;
        iVol = 50822 * 1;
        sVol = '50,822';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 14);
        iClose = 63.71 * 1;
        iOpen = 62.59 * 1;
        iHigh = 63.94 * 1;
        iLow = 61.68 * 1;
        iVol = 68344 * 1;
        sVol = '68,344';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 15);
        iClose = 64.21 * 1;
        iOpen = 63.99 * 1;
        iHigh = 65.24 * 1;
        iLow = 63.76 * 1;
        iVol = 40052 * 1;
        sVol = '40,052';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 18);
        iClose = 65.04 * 1;
        iOpen = 64.71 * 1;
        iHigh = 65.98 * 1;
        iLow = 63.53 * 1;
        iVol = 50885 * 1;
        sVol = '50,885';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 19);
        iClose = 66.03 * 1;
        iOpen = 65.03 * 1;
        iHigh = 66.15 * 1;
        iLow = 64.63 * 1;
        iVol = 41024 * 1;
        sVol = '41,024';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 20);
        iClose = 67.18 * 1;
        iOpen = 66.04 * 1;
        iHigh = 67.23 * 1;
        iLow = 64.94 * 1;
        iVol = 71339 * 1;
        sVol = '71,339';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 21);
        iClose = 65.98 * 1;
        iOpen = 67.22 * 1;
        iHigh = 67.54 * 1;
        iLow = 65.89 * 1;
        iVol = 46113 * 1;
        sVol = '46,113';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 22);
        iClose = 64.91 * 1;
        iOpen = 65.77 * 1;
        iHigh = 65.90 * 1;
        iLow = 64.57 * 1;
        iVol = 39481 * 1;
        sVol = '39,481';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 25);
        iClose = 66.58 * 1;
        iOpen = 64.97 * 1;
        iHigh = 67.18 * 1;
        iLow = 64.90 * 1;
        iVol = 40365 * 1;
        sVol = '40,365';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 26);
        iClose = 65.95 * 1;
        iOpen = 67.31 * 1;
        iHigh = 67.31 * 1;
        iLow = 65.66 * 1;
        iVol = 48075 * 1;
        sVol = '48,075';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 27);
        iClose = 66.93 * 1;
        iOpen = 66.01 * 1;
        iHigh = 67.02 * 1;
        iLow = 66.01 * 1;
        iVol = 18731 * 1;
        sVol = '18,731';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 2, 28);
        iClose = 67.29 * 1;
        iOpen = 67.56 * 1;
        iHigh = 68.05 * 1;
        iLow = 67.05 * 1;
        iVol = 36293 * 1;
        sVol = '36,293';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 1);
        iClose = 67.72 * 1;
        iOpen = 67.60 * 1;
        iHigh = 68.02 * 1;
        iLow = 66.52 * 1;
        iVol = 39316 * 1;
        sVol = '39,316';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 2);
        iClose = 70.69 * 1;
        iOpen = 68.19 * 1;
        iHigh = 71.72 * 1;
        iLow = 67.0834 * 1;
        iVol = 113475 * 1;
        sVol = '113,475';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 3);
        iClose = 76.01 * 1;
        iOpen = 71.03 * 1;
        iHigh = 76.18 * 1;
        iLow = 71.03 * 1;
        iVol = 156160 * 1;
        sVol = '156,160';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 4);
        iClose = 75.13 * 1;
        iOpen = 76.49 * 1;
        iHigh = 77.14 * 1;
        iLow = 75.07 * 1;
        iVol = 73112 * 1;
        sVol = '73,112';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 5);
        iClose = 76.01 * 1;
        iOpen = 75.49 * 1;
        iHigh = 76.27 * 1;
        iLow = 74.67 * 1;
        iVol = 72113 * 1;
        sVol = '72,113';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 8);
        iClose = 76.52 * 1;
        iOpen = 76.29 * 1;
        iHigh = 76.92 * 1;
        iLow = 75.265 * 1;
        iVol = 67843 * 1;
        sVol = '67,843';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 9);
        iClose = 75.52 * 1;
        iOpen = 76.87 * 1;
        iHigh = 77.21 * 1;
        iLow = 75.2999 * 1;
        iVol = 79805 * 1;
        sVol = '79,805';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 10);
        iClose = 75.37 * 1;
        iOpen = 74.42 * 1;
        iHigh = 75.51 * 1;
        iLow = 72.8217 * 1;
        iVol = 58521 * 1;
        sVol = '58,521';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 11);
        iClose = 73.13 * 1;
        iOpen = 75.37 * 1;
        iHigh = 75.865 * 1;
        iLow = 73.085 * 1;
        iVol = 91360 * 1;
        sVol = '91,360';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 12);
        iClose = 70.66 * 1;
        iOpen = 73.73 * 1;
        iHigh = 73.87 * 1;
        iLow = 69.86 * 1;
        iVol = 96906 * 1;
        sVol = '96,906';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 15);
        iClose = 68.95 * 1;
        iOpen = 70.99 * 1;
        iHigh = 70.99 * 1;
        iLow = 67.80 * 1;
        iVol = 83120 * 1;
        sVol = '83,120';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 16);
        iClose = 68.26 * 1;
        iOpen = 68.43 * 1;
        iHigh = 68.43 * 1;
        iLow = 67.025 * 1;
        iVol = 65141 * 1;
        sVol = '65,141';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 17);
        iClose = 68.23 * 1;
        iOpen = 68.30 * 1;
        iHigh = 69.36 * 1;
        iLow = 67.1204 * 1;
        iVol = 52573 * 1;
        sVol = '52,573';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 18);
        iClose = 67.39 * 1;
        iOpen = 68.95 * 1;
        iHigh = 68.95 * 1;
        iLow = 67.25 * 1;
        iVol = 48300 * 1;
        sVol = '48,300';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 19);
        iClose = 66.82 * 1;
        iOpen = 67.47 * 1;
        iHigh = 67.95 * 1;
        iLow = 66.30 * 1;
        iVol = 55316 * 1;
        sVol = '55,316';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 22);
        iClose = 65.83 * 1;
        iOpen = 66.43 * 1;
        iHigh = 66.945 * 1;
        iLow = 64.93 * 1;
        iVol = 88247 * 1;
        sVol = '88,247';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 23);
        iClose = 68.44 * 1;
        iOpen = 65.40 * 1;
        iHigh = 68.49 * 1;
        iLow = 64.18 * 1;
        iVol = 105704 * 1;
        sVol = '105,704';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 24);
        iClose = 67.87 * 1;
        iOpen = 68.00 * 1;
        iHigh = 68.90 * 1;
        iLow = 67.17 * 1;
        iVol = 79088 * 1;
        sVol = '79,088';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 25);
        iClose = 68.78 * 1;
        iOpen = 65.98 * 1;
        iHigh = 70.41 * 1;
        iLow = 64.73 * 1;
        iVol = 192984 * 1;
        sVol = '192,984';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 26);
        iClose = 72.30 * 1;
        iOpen = 69.19 * 1;
        iHigh = 72.72 * 1;
        iLow = 69.19 * 1;
        iVol = 124264 * 1;
        sVol = '124,264';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 29);
        iClose = 73.38 * 1;
        iOpen = 72.66 * 1;
        iHigh = 73.86 * 1;
        iLow = 72.00 * 1;
        iVol = 72663 * 1;
        sVol = '72,663';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 3, 30);
        iClose = 70.18 * 1;
        iOpen = 72.66 * 1;
        iHigh = 72.66 * 1;
        iLow = 69.97 * 1;
        iVol = 82316 * 1;
        sVol = '82,316';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 1);
        iClose = 68.86 * 1;
        iOpen = 70.24 * 1;
        iHigh = 70.5322 * 1;
        iLow = 68.29 * 1;
        iVol = 76631 * 1;
        sVol = '76,631';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            				
        var newDate = new Date(2024, 4, 2);
        iClose = 69.92 * 1;
        iOpen = 69.78 * 1;
        iHigh = 70.44 * 1;
        iLow = 69.12 * 1;
        iVol = 43433 * 1;
        sVol = '43,433';
            
        chartData.push({date:newDate, price:iClose, open:iOpen, high:iHigh, low:iLow, value:iClose, volume:iVol, svolume:sVol });
            
}